名前 | Greenrose Acquisition Corp. Common Stock |
ティッカー | GNRS |
国 | United States |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 10.96 | 10.55 | 10.6 | 10.86 | 961500.0 | 10.86 |
2021-02-12 | 10.68 | 10.42 | 10.6 | 10.49 | 772800.0 | 10.49 |
2021-02-11 | 11.46 | 10.57 | 11.21 | 10.69 | 1928000.0 | 10.69 |
2021-02-10 | 11.38 | 10.65 | 11.03 | 11.13 | 3534500.0 | 11.13 |
2021-02-09 | 10.99 | 10.7 | 10.98 | 10.75 | 603000.0 | 10.75 |
2021-02-08 | 11.0 | 10.67 | 10.84 | 10.88 | 938100.0 | 10.88 |
2021-02-05 | 10.9 | 10.65 | 10.88 | 10.76 | 412500.0 | 10.76 |
2021-02-04 | 10.98 | 10.8 | 10.88 | 10.88 | 400800.0 | 10.88 |
2021-02-03 | 11.0 | 10.65 | 10.66 | 10.88 | 1081100.0 | 10.88 |
2021-02-02 | 10.69 | 10.4 | 10.52 | 10.62 | 613800.0 | 10.62 |
2021-02-01 | 10.49 | 10.25 | 10.3 | 10.48 | 439700.0 | 10.48 |
2021-01-29 | 10.44 | 10.19 | 10.2 | 10.28 | 386300.0 | 10.28 |
2021-01-28 | 10.35 | 10.17 | 10.27 | 10.33 | 357800.0 | 10.33 |
2021-01-27 | 10.37 | 9.92 | 10.26 | 10.19 | 786800.0 | 10.19 |
2021-01-26 | 10.73 | 10.44 | 10.7 | 10.5 | 539900.0 | 10.5 |
2021-01-25 | 11.1 | 10.51 | 10.94 | 10.7 | 1351000.0 | 10.7 |
2021-01-22 | 10.85 | 10.4 | 10.41 | 10.69 | 796900.0 | 10.69 |
2021-01-21 | 10.56 | 10.42 | 10.54 | 10.56 | 393300.0 | 10.56 |
2021-01-20 | 10.6 | 10.35 | 10.45 | 10.55 | 701300.0 | 10.55 |
2021-01-19 | 10.64 | 10.43 | 10.62 | 10.47 | 954600.0 | 10.47 |
2021-01-15 | 11.2 | 10.55 | 11.08 | 10.6 | 1617000.0 | 10.6 |
2021-01-14 | 10.92 | 10.4 | 10.5 | 10.88 | 2123300.0 | 10.88 |
2021-01-13 | 10.71 | 10.22 | 10.4 | 10.57 | 697400.0 | 10.57 |
2021-01-12 | 10.35 | 10.25 | 10.3 | 10.34 | 266700.0 | 10.34 |
2021-01-11 | 10.36 | 10.24 | 10.3 | 10.3 | 166500.0 | 10.3 |
2021-01-08 | 10.33 | 10.14 | 10.25 | 10.3 | 549000.0 | 10.3 |
2021-01-07 | 10.3 | 10.15 | 10.28 | 10.2 | 220400.0 | 10.2 |
2021-01-06 | 10.33 | 10.16 | 10.25 | 10.2 | 431500.0 | 10.2 |
2021-01-05 | 10.2 | 10.09 | 10.18 | 10.09 | 59000.0 | 10.09 |
2021-01-04 | 10.2 | 10.07 | 10.15 | 10.1 | 203100.0 | 10.1 |
2020-12-31 | 10.15 | 10.07 | 10.1 | 10.13 | 59100.0 | 10.13 |
2020-12-30 | 10.26 | 10.05 | 10.07 | 10.15 | 194600.0 | 10.15 |
2020-12-29 | 10.15 | 10.05 | 10.15 | 10.05 | 174400.0 | 10.05 |
2020-12-28 | 10.07 | 10.03 | 10.04 | 10.06 | 188500.0 | 10.06 |
2020-12-24 | 10.07 | 9.99 | 10.01 | 10.0 | 240900.0 | 10.0 |
2020-12-23 | 10.06 | 9.98 | 10.0 | 10.0 | 255600.0 | 10.0 |
2020-12-22 | 10.12 | 9.98 | 10.01 | 9.98 | 178800.0 | 9.98 |
2020-12-21 | 10.09 | 9.98 | 9.99 | 9.99 | 166500.0 | 9.99 |
2020-12-18 | 10.13 | 9.98 | 10.06 | 9.99 | 75500.0 | 9.99 |
2020-12-17 | 10.06 | 10.02 | 10.05 | 10.02 | 40800.0 | 10.02 |
2020-12-16 | 10.12 | 10.03 | 10.1 | 10.11 | 29800.0 | 10.11 |
2020-12-15 | 10.17 | 10.0 | 10.09 | 10.08 | 154500.0 | 10.08 |
2020-12-14 | 10.2 | 10.0 | 10.16 | 10.08 | 245000.0 | 10.08 |
2020-12-11 | 10.25 | 10.04 | 10.25 | 10.09 | 270700.0 | 10.09 |
2020-12-10 | 10.25 | 10.01 | 10.01 | 10.02 | 559200.0 | 10.02 |
2020-12-09 | 10.03 | 9.98 | 10.0 | 10.0 | 400300.0 | 10.0 |
2020-12-08 | 10.01 | 9.97 | 10.0 | 10.0 | 603800.0 | 10.0 |
2020-12-07 | 10.03 | 9.93 | 9.99 | 9.96 | 373300.0 | 9.96 |
2020-12-04 | 10.0 | 9.92 | 9.94 | 9.97 | 18200.0 | 9.97 |
2020-12-03 | 9.91 | 9.9 | 9.91 | 9.9 | 20800.0 | 9.9 |
2020-12-02 | 9.95 | 9.84 | 9.84 | 9.89 | 16100.0 | 9.89 |
2020-12-01 | 9.89 | 9.89 | 9.89 | 9.89 | 1000.0 | 9.89 |
2020-11-30 | 9.94 | 9.84 | 9.89 | 9.9 | 25400.0 | 9.9 |
2020-11-27 | 9.93 | 9.81 | 9.92 | 9.84 | 35200.0 | 9.84 |
2020-11-25 | 9.91 | 9.85 | 9.85 | 9.89 | 122100.0 | 9.89 |
2020-11-24 | 9.87 | 9.85 | 9.85 | 9.87 | 29500.0 | 9.87 |
2020-11-23 | 9.85 | 9.82 | 9.85 | 9.84 | 21100.0 | 9.84 |
2020-11-20 | 9.85 | 9.8 | 9.8 | 9.84 | 69700.0 | 9.84 |
2020-11-19 | 9.81 | 9.75 | 9.8 | 9.8 | 31700.0 | 9.8 |
2020-11-18 | 9.85 | 9.85 | 9.85 | 9.85 | 100.0 | 9.85 |
2020-11-17 | 9.9 | 9.8 | 9.84 | 9.8 | 43000.0 | 9.8 |
2020-11-16 | 9.83 | 9.82 | 9.83 | 9.82 | 1700.0 | 9.82 |
2020-11-13 | 9.84 | 9.8 | 9.84 | 9.84 | 3000.0 | 9.84 |
2020-11-12 | 9.88 | 9.85 | 9.85 | 9.88 | 46200.0 | 9.88 |
2020-11-11 | 9.84 | 9.84 | 9.84 | 9.84 | 15900.0 | 9.84 |
2020-11-10 | 9.81 | 9.81 | 9.81 | 9.81 | 7100.0 | 9.81 |
2020-11-09 | 9.8 | 9.79 | 9.79 | 9.79 | 8900.0 | 9.79 |
2020-11-06 | 9.78 | 9.76 | 9.76 | 9.78 | 30100.0 | 9.78 |
2020-11-05 | 9.76 | 9.76 | 9.76 | 9.76 | 600.0 | 9.76 |
2020-11-04 | 9.79 | 9.73 | 9.73 | 9.79 | 49300.0 | 9.79 |
2020-11-03 | 9.75 | 9.75 | 9.75 | 9.75 | 1800.0 | 9.75 |
2020-11-02 | 9.78 | 9.72 | 9.77 | 9.73 | 8000.0 | 9.73 |
2020-10-30 | 9.74 | 9.72 | 9.74 | 9.72 | 117400.0 | 9.72 |
2020-10-29 | 9.74 | 9.74 | 9.74 | 9.74 | 0.0 | 9.74 |
2020-10-28 | 9.75 | 9.74 | 9.75 | 9.74 | 38800.0 | 9.74 |
2020-10-27 | 9.74 | 9.74 | 9.74 | 9.74 | 12200.0 | 9.74 |
2020-10-26 | 9.84 | 9.74 | 9.8 | 9.75 | 16800.0 | 9.75 |
2020-10-23 | 9.77 | 9.74 | 9.77 | 9.74 | 16500.0 | 9.74 |
2020-10-22 | 9.74 | 9.74 | 9.74 | 9.74 | 2400.0 | 9.74 |
2020-10-21 | 9.75 | 9.74 | 9.74 | 9.75 | 15500.0 | 9.75 |
2020-10-20 | 9.74 | 9.74 | 9.74 | 9.74 | 22800.0 | 9.74 |
2020-10-19 | 9.8 | 9.8 | 9.8 | 9.8 | 100.0 | 9.8 |
2020-10-16 | 9.8 | 9.8 | 9.8 | 9.8 | 100.0 | 9.8 |
2020-10-15 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |
2020-10-14 | 9.8 | 9.8 | 9.8 | 9.8 | 500.0 | 9.8 |
2020-10-13 | 9.78 | 9.75 | 9.75 | 9.78 | 3400.0 | 9.78 |
2020-10-12 | 9.76 | 9.76 | 9.76 | 9.76 | 500.0 | 9.76 |
2020-10-09 | 9.75 | 9.74 | 9.75 | 9.75 | 17700.0 | 9.75 |
2020-10-08 | 9.8 | 9.77 | 9.8 | 9.77 | 4100.0 | 9.77 |
2020-10-07 | 9.76 | 9.75 | 9.76 | 9.75 | 500.0 | 9.75 |
2020-10-06 | 9.78 | 9.77 | 9.78 | 9.77 | 1100.0 | 9.77 |
2020-10-05 | 9.8 | 9.8 | 9.8 | 9.8 | 400.0 | 9.8 |
2020-10-02 | 9.78 | 9.77 | 9.77 | 9.77 | 900.0 | 9.77 |
2020-10-01 | 9.86 | 9.78 | 9.86 | 9.83 | 417400.0 | 9.83 |
2020-09-30 | 9.84 | 9.77 | 9.8 | 9.77 | 11000.0 | 9.77 |
2020-09-29 | 9.83 | 9.81 | 9.81 | 9.83 | 26200.0 | 9.83 |
2020-09-28 | 9.83 | 9.8 | 9.83 | 9.8 | 1500.0 | 9.8 |
2020-09-25 | 9.8 | 9.8 | 9.8 | 9.8 | 1600.0 | 9.8 |
2020-09-24 | 9.82 | 9.82 | 9.82 | 9.82 | 1300.0 | 9.82 |
2020-09-23 | 9.79 | 9.77 | 9.78 | 9.77 | 1900.0 | 9.77 |
2020-09-22 | 9.82 | 9.77 | 9.8 | 9.82 | 1600.0 | 9.82 |
2020-09-21 | 9.84 | 9.84 | 9.84 | 9.84 | 0.0 | 9.84 |
2020-09-18 | 9.84 | 9.8 | 9.8 | 9.84 | 1400.0 | 9.84 |
2020-09-17 | 9.81 | 9.79 | 9.79 | 9.8 | 7000.0 | 9.8 |
2020-09-16 | 9.85 | 9.8 | 9.8 | 9.85 | 5500.0 | 9.85 |
2020-09-15 | 9.82 | 9.81 | 9.81 | 9.82 | 3400.0 | 9.82 |
2020-09-14 | 9.83 | 9.82 | 9.83 | 9.83 | 102000.0 | 9.83 |
2020-09-11 | 9.8 | 9.8 | 9.8 | 9.8 | 2900.0 | 9.8 |
2020-09-10 | 9.88 | 9.8 | 9.88 | 9.8 | 122400.0 | 9.8 |
2020-09-09 | 9.85 | 9.85 | 9.85 | 9.85 | 0.0 | 9.85 |
2020-09-08 | 9.88 | 9.8 | 9.88 | 9.85 | 900.0 | 9.85 |
2020-09-04 | 9.88 | 9.87 | 9.88 | 9.88 | 2400.0 | 9.88 |
2020-09-03 | 9.85 | 9.84 | 9.85 | 9.85 | 105800.0 | 9.85 |
2020-09-02 | 9.9 | 9.8 | 9.8 | 9.9 | 4100.0 | 9.9 |
2020-09-01 | 9.9 | 9.81 | 9.89 | 9.9 | 4300.0 | 9.9 |
2020-08-31 | 9.89 | 9.89 | 9.89 | 9.89 | 100.0 | 9.89 |
2020-08-28 | 9.85 | 9.8 | 9.8 | 9.85 | 4100.0 | 9.85 |
2020-08-27 | 9.9 | 9.9 | 9.9 | 9.9 | 0.0 | 9.9 |
2020-08-26 | 9.9 | 9.86 | 9.89 | 9.9 | 1100.0 | 9.9 |
2020-08-25 | 9.85 | 9.84 | 9.85 | 9.85 | 11200.0 | 9.85 |
2020-08-24 | 9.85 | 9.85 | 9.85 | 9.85 | 1100.0 | 9.85 |
2020-08-21 | 9.86 | 9.85 | 9.86 | 9.85 | 120000.0 | 9.85 |
2020-08-20 | 9.85 | 9.8 | 9.81 | 9.85 | 89900.0 | 9.85 |
2020-08-19 | 9.85 | 9.8 | 9.84 | 9.8 | 3600.0 | 9.8 |
2020-08-18 | 9.82 | 9.79 | 9.8 | 9.79 | 13800.0 | 9.79 |
2020-08-17 | 9.82 | 9.82 | 9.82 | 9.82 | 1400.0 | 9.82 |
2020-08-14 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |
2020-08-13 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |
2020-08-12 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |
2020-08-11 | 9.8 | 9.8 | 9.8 | 9.8 | 4700.0 | 9.8 |
2020-08-10 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |
2020-08-07 | 9.84 | 9.8 | 9.84 | 9.8 | 5300.0 | 9.8 |
2020-08-06 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 | 9.75 |
2020-08-05 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 | 9.75 |
2020-08-04 | 9.89 | 9.75 | 9.89 | 9.75 | 10600.0 | 9.75 |
2020-08-03 | 9.88 | 9.75 | 9.88 | 9.88 | 29800.0 | 9.88 |
2020-07-31 | 9.78 | 9.76 | 9.78 | 9.76 | 25500.0 | 9.76 |
2020-07-30 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 | 9.75 |
2020-07-29 | 9.86 | 9.75 | 9.86 | 9.75 | 500000.0 | 9.75 |
2020-07-28 | 9.89 | 9.85 | 9.89 | 9.85 | 18200.0 | 9.85 |
2020-07-27 | 9.95 | 9.81 | 9.9 | 9.89 | 222100.0 | 9.89 |
2020-07-24 | 9.88 | 9.88 | 9.88 | 9.88 | 200.0 | 9.88 |
2020-07-23 | 10.03 | 10.02 | 10.02 | 10.03 | 200.0 | 10.03 |
2020-07-22 | 10.01 | 10.01 | 10.01 | 10.01 | 0.0 | 10.01 |
2020-07-21 | 10.01 | 10.01 | 10.01 | 10.01 | 5000.0 | 10.01 |
2020-07-20 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 | 10.05 |
2020-07-17 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 | 10.05 |
2020-07-16 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 | 10.05 |
2020-07-15 | 10.05 | 10.05 | 10.05 | 10.05 | 400.0 | 10.05 |
2020-07-14 | 9.94 | 9.92 | 9.94 | 9.92 | 17600.0 | 9.92 |
2020-07-13 | 9.94 | 9.92 | 9.94 | 9.92 | 3200.0 | 9.92 |
2020-07-10 | 10.0 | 9.88 | 9.88 | 9.95 | 10200.0 | 9.95 |
2020-07-09 | 9.88 | 9.87 | 9.88 | 9.87 | 1600.0 | 9.87 |
2020-07-08 | 9.88 | 9.88 | 9.88 | 9.88 | 100.0 | 9.88 |
2020-07-07 | 9.85 | 9.82 | 9.82 | 9.85 | 5900.0 | 9.85 |
2020-07-06 | 9.87 | 9.87 | 9.87 | 9.87 | 200.0 | 9.87 |
2020-07-02 | 9.87 | 9.8 | 9.8 | 9.87 | 554000.0 | 9.87 |
2020-07-01 | 9.86 | 9.82 | 9.82 | 9.86 | 2000.0 | 9.86 |
2020-06-30 | 9.82 | 9.82 | 9.82 | 9.82 | 6900.0 | 9.82 |
2020-06-29 | 9.85 | 9.83 | 9.83 | 9.85 | 300.0 | 9.85 |
2020-06-26 | 9.82 | 9.8 | 9.81 | 9.8 | 25600.0 | 9.8 |
2020-06-25 | 9.8 | 9.77 | 9.8 | 9.79 | 9900.0 | 9.79 |
2020-06-24 | 9.81 | 9.81 | 9.81 | 9.81 | 300.0 | 9.81 |
2020-06-23 | 9.86 | 9.79 | 9.79 | 9.85 | 112100.0 | 9.85 |
2020-06-22 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0 | 9.79 |
2020-06-19 | 9.79 | 9.79 | 9.79 | 9.79 | 200.0 | 9.79 |
2020-06-18 | 9.8 | 9.7 | 9.79 | 9.75 | 2000.0 | 9.75 |
2020-06-17 | 9.9 | 9.75 | 9.79 | 9.75 | 3100.0 | 9.75 |
2020-06-16 | 9.82 | 9.7 | 9.7 | 9.82 | 400.0 | 9.82 |
2020-06-15 | 9.7 | 9.7 | 9.7 | 9.7 | 200.0 | 9.7 |
2020-06-12 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 | 9.75 |
2020-06-11 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 | 9.75 |
2020-06-10 | 9.9 | 9.75 | 9.8 | 9.75 | 6200.0 | 9.75 |
2020-06-09 | 9.7 | 9.7 | 9.7 | 9.7 | 0.0 | 9.7 |
2020-06-08 | 10.0 | 9.7 | 10.0 | 9.7 | 800.0 | 9.7 |
2020-06-05 | 9.7 | 9.7 | 9.7 | 9.7 | 0.0 | 9.7 |
2020-06-04 | 9.7 | 9.7 | 9.7 | 9.7 | 592600.0 | 9.7 |
2020-06-03 | 9.71 | 9.68 | 9.71 | 9.7 | 35200.0 | 9.7 |
2020-06-02 | 9.73 | 9.65 | 9.7 | 9.7 | 241900.0 | 9.7 |
2020-06-01 | 9.7 | 9.7 | 9.7 | 9.7 | 50000.0 | 9.7 |
2020-05-29 | 9.7 | 9.7 | 9.7 | 9.7 | 0.0 | 9.7 |
2020-05-28 | 9.7 | 9.7 | 9.7 | 9.7 | 100.0 | 9.7 |
2020-05-27 | 9.71 | 9.7 | 9.7 | 9.7 | 226900.0 | 9.7 |
2020-05-26 | 9.61 | 9.61 | 9.61 | 9.61 | 0.0 | 9.61 |
2020-05-22 | 9.61 | 9.61 | 9.61 | 9.61 | 0.0 | 9.61 |
2020-05-21 | 9.61 | 9.61 | 9.61 | 9.61 | 100.0 | 9.61 |