Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GREE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19 2024 | 33.775 | -0.15 | -0.44% | 32.85 | 34.10 | 32.85 | 12,247 |
| Dec 18 2024 | 33.925 | 5.58 | 19.66% | 34.10 | 36.00 | 32.85 | 50,609 |
| Dec 17 2024 | 28.35 | 0.68 | 2.44% | 27.90 | 28.35 | 27.60 | 8,878 |
| Dec 16 2024 | 27.675 | -1.58 | -5.38% | 28.80 | 30.05 | 27.65 | 15,503 |
| Dec 13 2024 | 29.25 | 1.60 | 5.79% | 27.50 | 29.40 | 27.50 | 16,060 |
| Dec 12 2024 | 27.65 | 0.45 | 1.65% | 27.30 | 28.10 | 27.10 | 4,707 |
| Dec 11 2024 | 27.20 | -0.60 | -2.16% | 27.55 | 28.05 | 27.20 | 4,889 |
| Dec 10 2024 | 27.80 | 0.20 | 0.72% | 27.25 | 28.00 | 27.00 | 6,076 |
| Dec 09 2024 | 27.60 | 0.55 | 2.03% | 27.10 | 27.70 | 26.90 | 1,640 |
| Dec 06 2024 | 27.05 | -1.15 | -4.08% | 28.30 | 28.55 | 27.05 | 6,717 |
| Dec 05 2024 | 28.20 | -0.30 | -1.05% | 28.55 | 28.55 | 27.95 | 8,163 |
| Dec 04 2024 | 28.50 | 0.20 | 0.71% | 28.40 | 28.65 | 28.05 | 3,599 |
| Dec 03 2024 | 28.30 | -1.23 | -4.15% | 29.25 | 29.35 | 27.625 | 4,745 |
| Dec 02 2024 | 29.525 | 0.67 | 2.34% | 28.90 | 29.975 | 28.90 | 13,549 |
| Nov 29 2024 | 28.85 | -0.38 | -1.28% | 28.80 | 29.30 | 28.80 | 5,024 |
| Nov 28 2024 | 29.225 | 0.03 | 0.09% | 29.20 | 29.35 | 28.95 | 2,837 |
| Nov 27 2024 | 29.20 | 0.30 | 1.04% | 28.85 | 29.25 | 28.75 | 1,419 |
| Nov 26 2024 | 28.90 | -0.70 | -2.36% | 29.25 | 29.25 | 28.40 | 3,202 |
| Nov 25 2024 | 29.60 | 1.28 | 4.50% | 28.30 | 29.75 | 28.30 | 3,641 |
| Nov 22 2024 | 28.325 | 0.43 | 1.52% | 28.10 | 28.60 | 28.10 | 3,487 |
| Nov 21 2024 | 27.90 | 0.10 | 0.36% | 28.10 | 28.15 | 27.40 | 1,906 |
| Nov 20 2024 | 27.80 | -0.35 | -1.24% | 28.60 | 28.80 | 27.50 | 5,705 |
| Nov 19 2024 | 28.15 | 0.17 | 0.63% | 28.15 | 28.30 | 27.50 | 5,616 |
| Nov 18 2024 | 27.975 | -0.93 | -3.20% | 28.95 | 29.00 | 27.85 | 5,389 |
| Nov 15 2024 | 28.90 | -0.05 | -0.17% | 29.225 | 29.40 | 28.775 | 11,756 |
| Nov 14 2024 | 28.95 | 0.10 | 0.35% | 28.80 | 29.15 | 28.80 | 3,993 |
| Nov 13 2024 | 28.85 | -0.35 | -1.20% | 29.25 | 29.75 | 28.85 | 6,792 |
| Nov 12 2024 | 29.20 | -1.20 | -3.95% | 29.50 | 29.80 | 29.20 | 4,073 |
| Nov 11 2024 | 30.40 | 0.20 | 0.66% | 30.25 | 30.50 | 30.15 | 5,165 |
| Nov 08 2024 | 30.20 | -0.33 | -1.06% | 30.70 | 30.90 | 30.15 | 6,859 |
| Nov 07 2024 | 30.525 | -0.13 | -0.41% | 30.25 | 31.10 | 30.05 | 10,103 |
| Nov 06 2024 | 30.65 | -2.75 | -8.23% | 33.30 | 33.30 | 30.15 | 8,227 |
| Nov 05 2024 | 33.40 | -0.35 | -1.04% | 34.20 | 34.20 | 33.25 | 2,124 |
| Nov 04 2024 | 33.75 | 0.50 | 1.50% | 33.20 | 34.00 | 33.05 | 2,661 |
| Nov 01 2024 | 33.25 | 0.55 | 1.68% | 32.75 | 33.25 | 32.75 | 3,139 |
| Oct 31 2024 | 32.70 | -0.25 | -0.76% | 33.00 | 33.05 | 32.65 | 5,807 |
| Oct 30 2024 | 32.95 | 0.15 | 0.46% | 32.80 | 33.00 | 32.10 | 3,426 |
| Oct 29 2024 | 32.80 | -0.25 | -0.76% | 32.90 | 33.15 | 32.55 | 2,031 |
| Oct 28 2024 | 33.05 | 0.02 | 0.08% | 33.55 | 33.55 | 33.00 | 3,236 |
| Oct 25 2024 | 33.025 | -0.48 | -1.42% | 33.70 | 33.80 | 32.90 | 3,729 |
| Oct 24 2024 | 33.50 | -0.20 | -0.59% | 33.50 | 33.825 | 33.40 | 3,186 |
| Oct 23 2024 | 33.70 | -0.20 | -0.59% | 33.85 | 34.30 | 33.60 | 928 |
| Oct 22 2024 | 33.90 | -0.60 | -1.74% | 34.00 | 34.30 | 33.85 | 1,152 |
| Oct 21 2024 | 34.50 | -1.75 | -4.83% | 36.30 | 36.30 | 34.30 | 5,076 |
| Oct 18 2024 | 36.25 | 1.73 | 5.00% | 34.80 | 36.50 | 34.70 | 3,581 |
| Oct 17 2024 | 34.525 | 0.48 | 1.40% | 34.50 | 35.40 | 34.40 | 2,180 |
| Oct 16 2024 | 34.05 | 0.25 | 0.74% | 33.95 | 34.65 | 33.20 | 5,515 |
| Oct 15 2024 | 33.80 | 0.50 | 1.50% | 33.10 | 34.10 | 32.95 | 2,682 |
| Oct 14 2024 | 33.30 | -0.85 | -2.49% | 34.05 | 34.25 | 33.15 | 3,212 |
| Oct 11 2024 | 34.15 | -0.65 | -1.87% | 34.45 | 34.50 | 33.80 | 6,158 |
| Oct 10 2024 | 34.80 | -1.15 | -3.20% | 35.40 | 35.725 | 34.55 | 2,615 |
| Oct 09 2024 | 35.95 | -0.75 | -2.04% | 36.45 | 36.80 | 35.40 | 6,205 |
| Oct 08 2024 | 36.70 | -0.45 | -1.21% | 37.15 | 37.15 | 36.50 | 2,538 |
| Oct 07 2024 | 37.15 | -0.35 | -0.93% | 37.20 | 37.60 | 36.90 | 1,690 |
| Oct 04 2024 | 37.50 | -0.10 | -0.27% | 37.80 | 38.05 | 37.15 | 2,415 |
| Oct 03 2024 | 37.60 | 0.00 | 0.00% | 38.05 | 38.15 | 37.325 | 2,674 |
| Oct 02 2024 | 37.60 | 0.10 | 0.27% | 37.85 | 37.85 | 36.75 | 3,735 |
| Oct 01 2024 | 37.50 | -0.60 | -1.57% | 37.90 | 38.275 | 37.35 | 5,634 |
| Sep 30 2024 | 38.10 | -1.00 | -2.56% | 39.20 | 39.20 | 38.075 | 2,479 |
| Sep 27 2024 | 39.10 | -0.60 | -1.51% | 39.60 | 39.65 | 38.65 | 3,091 |
| Sep 26 2024 | 39.70 | 0.75 | 1.93% | 39.40 | 40.40 | 38.75 | 5,159 |
| Sep 25 2024 | 38.95 | -0.85 | -2.14% | 39.15 | 39.75 | 38.60 | 13,684 |
| Sep 24 2024 | 39.80 | 2.30 | 6.13% | 37.55 | 39.90 | 36.40 | 13,187 |
| Sep 23 2024 | 37.50 | 3.65 | 10.78% | 34.75 | 38.65 | 34.75 | 12,411 |
