Greenrose Acquisition Corp. Common Stockのデータ

Greenrose Acquisition Corp. Common Stockの基本情報

名前 Greenrose Acquisition Corp. Common Stock
ティッカー GNRS
United States
上場年 2020.0
セクター Finance

Greenrose Acquisition Corp. Common Stockの過去1年の値動き

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