Greenrose Acquisition Corp. Unitのデータ

Greenrose Acquisition Corp. Unitの基本情報

名前 Greenrose Acquisition Corp. Unit
ティッカー GNRSU
国 United States
上場年 2020.0
セクター Finance

Greenrose Acquisition Corp. Unitの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.64 12.44 12.6 12.85 1965.0 12.85
2021-02-12 12.94 12.4 12.94 12.6 4943.0 12.6
2021-02-11 14.24 12.57 14.08 12.58 9059.0 12.58
2021-02-10 13.5 12.65 13.18 13.0 27419.0 13.0
2021-02-09 13.88 12.5 13.88 12.5 3849.0 12.5
2021-02-08 12.85 12.5 12.53 12.6 25840.0 12.6
2021-02-05 12.9 12.55 12.9 12.55 596.0 12.55
2021-02-04 12.9 12.9 12.9 12.9 0.0 12.9
2021-02-03 12.9 12.35 12.35 12.9 5558.0 12.9
2021-02-02 12.48 12.0 12.01 12.35 4265.0 12.35
2021-02-01 12.02 11.55 11.61 11.55 1449.0 11.55
2021-01-29 11.81 11.22 11.38 11.22 8613.0 11.22
2021-01-28 11.69 10.6 10.6 11.39 13321.0 11.39
2021-01-27 11.9 11.1 11.9 11.52 50390.0 11.52
2021-01-26 13.14 12.18 12.35 12.18 1402.0 12.18
2021-01-25 13.54 12.25 12.3 12.55 85751.0 12.55
2021-01-22 13.5 12.25 13.49 12.3 21405.0 12.3
2021-01-21 12.5 12.03 12.1 12.11 10672.0 12.11
2021-01-20 12.12 11.66 12.12 12.12 21853.0 12.12
2021-01-19 14.41 11.7 13.63 11.7 16842.0 11.7
2021-01-15 12.6 11.85 12.56 12.35 67823.0 12.35
2021-01-14 13.7 11.75 12.1 12.5 10736.0 12.5
2021-01-13 11.9 11.46 11.5 11.84 77490.0 11.84
2021-01-12 12.06 11.53 11.73 11.53 1725.0 11.53
2021-01-11 11.77 11.64 11.77 11.64 9745.0 11.64
2021-01-08 11.51 11.3 11.5 11.5 15174.0 11.5
2021-01-07 11.3 11.25 11.25 11.3 21949.0 11.3
2021-01-06 11.3 11.15 11.3 11.25 12274.0 11.25
2021-01-05 11.15 11.04 11.15 11.04 5002.0 11.04
2021-01-04 11.87 10.96 11.21 11.1 22066.0 11.1
2020-12-31 11.11 10.84 11.11 11.0 8022.0 11.0
2020-12-30 11.0 11.0 11.0 11.0 0.0 11.0
2020-12-29 11.49 11.0 11.0 11.0 21101.0 11.0
2020-12-28 11.5 11.18 11.5 11.18 980.0 11.18
2020-12-24 11.11 10.43 10.43 11.0 5639.0 11.0
2020-12-23 11.5 11.27 11.5 11.27 250.0 11.27
2020-12-22 11.2 10.67 11.09 11.2 40639.0 11.2
2020-12-21 10.95 10.69 10.7 10.95 1211.0 10.95
2020-12-18 11.88 10.69 10.82 11.05 43195.0 11.05
2020-12-17 10.85 10.74 10.84 10.8 4321.0 10.8
2020-12-16 12.05 10.53 11.35 10.57 624.0 10.57
2020-12-15 11.34 10.85 11.34 11.0 42674.0 11.0
2020-12-14 11.5 11.06 11.21 11.5 34061.0 11.5
2020-12-11 11.09 10.7 11.09 10.9 131044.0 10.9
2020-12-10 10.97 10.65 10.65 10.8 13810.0 10.8
2020-12-09 10.55 10.48 10.5 10.5 14610.0 10.5
2020-12-08 10.5 10.44 10.45 10.48 20120.0 10.48
2020-12-07 10.45 10.19 10.45 10.4 9066.0 10.4
2020-12-04 10.45 10.45 10.45 10.45 1300.0 10.45
2020-12-03 10.45 10.19 10.3 10.45 21288.0 10.45
2020-12-02 10.26 10.15 10.26 10.25 25289.0 10.25
2020-12-01 10.38 10.38 10.38 10.38 0.0 10.38
2020-11-30 10.38 10.28 10.32 10.38 8580.0 10.38
2020-11-27 10.38 10.3 10.37 10.35 24230.0 10.35
2020-11-25 10.36 10.3 10.32 10.3 1600.0 10.3
2020-11-24 10.45 10.37 10.4 10.37 6902.0 10.37
2020-11-23 10.45 10.12 10.12 10.39 16152.0 10.39
2020-11-20 10.18 10.01 10.07 10.04 84902.0 10.04
2020-11-19 10.05 10.0 10.05 10.0 57602.0 10.0
2020-11-18 10.02 10.02 10.02 10.02 0.0 10.02
2020-11-17 10.02 10.0 10.02 10.02 27977.0 10.02
2020-11-16 10.0 10.0 10.0 10.0 12000.0 10.0
2020-11-13 10.05 10.0 10.02 10.05 26645.0 10.05
2020-11-12 10.05 10.02 10.04 10.02 46000.0 10.02
2020-11-11 10.05 10.02 10.04 10.02 4200.0 10.02
2020-11-10 10.07 10.07 10.07 10.07 0.0 10.07
2020-11-09 10.07 10.07 10.07 10.07 100.0 10.07
2020-11-06 9.98 9.98 9.98 9.98 3600.0 9.98
2020-11-05 10.15 9.95 10.15 9.95 1134.0 9.95
2020-11-04 9.98 9.95 9.98 9.95 3455.0 9.95
2020-11-03 9.98 9.98 9.98 9.98 12000.0 9.98
2020-11-02 9.92 9.92 9.92 9.92 150.0 9.92
2020-10-30 10.07 9.95 9.95 9.95 11160.0 9.95
2020-10-29 9.97 9.95 9.95 9.95 2321.0 9.95
2020-10-28 10.0 10.0 10.0 10.0 1900.0 10.0
2020-10-27 10.07 10.07 10.07 10.07 0.0 10.07
2020-10-26 10.07 10.07 10.07 10.07 0.0 10.07
2020-10-23 10.07 10.07 10.07 10.07 100.0 10.07
2020-10-22 10.2 10.02 10.08 10.2 6600.0 10.2
2020-10-21 9.97 9.97 9.97 9.97 3101.0 9.97
2020-10-20 10.01 10.01 10.01 10.01 0.0 10.01
2020-10-19 10.01 10.01 10.01 10.01 0.0 10.01
2020-10-16 10.01 10.01 10.01 10.01 0.0 10.01
2020-10-15 10.01 10.01 10.01 10.01 1001.0 10.01
2020-10-14 10.08 9.98 10.08 10.0 20500.0 10.0
2020-10-13 10.03 9.98 10.02 9.99 31020.0 9.99
2020-10-12 10.1 10.02 10.05 10.02 17495.0 10.02
2020-10-09 9.99 9.93 9.93 9.97 305123.0 9.97
2020-10-08 9.98 9.93 9.98 9.96 46032.0 9.96
2020-10-07 9.98 9.98 9.98 9.98 428.0 9.98
2020-10-06 9.99 9.99 9.99 9.99 0.0 9.99
2020-10-05 9.99 9.99 9.99 9.99 0.0 9.99
2020-10-02 9.99 9.99 9.99 9.99 0.0 9.99
2020-10-01 10.0 9.97 10.0 9.99 81050.0 9.99
2020-09-30 9.98 9.98 9.98 9.98 105.0 9.98
2020-09-29 10.0 10.0 10.0 10.0 10000.0 10.0
2020-09-28 9.97 9.97 9.97 9.97 2000.0 9.97
2020-09-25 9.93 9.93 9.93 9.93 200.0 9.93
2020-09-24 9.98 9.94 9.98 9.94 20538.0 9.94
2020-09-23 10.0 10.0 10.0 10.0 350.0 10.0
2020-09-22 10.0 9.96 10.0 9.96 874.0 9.96
2020-09-21 10.0 10.0 10.0 10.0 3905.0 10.0
2020-09-17 9.98 9.96 9.98 9.96 4604.0 9.96
2020-09-16 10.26 10.0 10.26 10.0 8252.0 10.0
2020-09-15 10.0 10.0 10.0 10.0 0.0 10.0
2020-09-14 10.0 9.96 9.96 10.0 1502.0 10.0
2020-09-11 9.98 9.96 9.98 9.96 6100.0 9.96
2020-09-10 10.0 9.98 10.0 9.98 6555.0 9.98
2020-09-09 10.17 9.96 10.17 9.98 1102.0 9.98
2020-09-08 9.95 9.95 9.95 9.95 0.0 9.95
2020-09-04 9.95 9.95 9.95 9.95 0.0 9.95
2020-09-03 9.98 9.95 9.97 9.95 7008.0 9.95
2020-09-02 10.04 9.96 9.97 9.99 24400.0 9.99
2020-09-01 9.96 9.96 9.96 9.96 495.0 9.96
2020-08-31 10.05 9.96 9.96 9.96 770.0 9.96
2020-08-28 9.96 9.96 9.96 9.96 0.0 9.96
2020-08-27 9.96 9.96 9.96 9.96 5200.0 9.96
2020-08-26 10.0 9.95 9.95 10.0 4700.0 10.0
2020-08-25 9.95 9.95 9.95 9.95 0.0 9.95
2020-08-24 9.99 9.95 9.99 9.95 3000.0 9.95
2020-08-21 10.02 9.99 10.02 9.99 3000.0 9.99
2020-08-20 10.05 10.03 10.05 10.03 100200.0 10.03
2020-08-19 9.95 9.95 9.95 9.95 0.0 9.95
2020-08-18 9.95 9.94 9.95 9.95 105104.0 9.95
2020-08-17 9.97 9.97 9.97 9.97 0.0 9.97
2020-08-14 9.97 9.97 9.97 9.97 0.0 9.97
2020-08-13 9.97 9.97 9.97 9.97 3800.0 9.97
2020-08-12 10.0 10.0 10.0 10.0 0.0 10.0
2020-08-11 10.0 10.0 10.0 10.0 2400.0 10.0
2020-08-10 10.0 10.0 10.0 10.0 0.0 10.0
2020-08-07 10.05 10.0 10.05 10.0 6300.0 10.0
2020-08-06 10.0 10.0 10.0 10.0 0.0 10.0
2020-08-05 10.0 10.0 10.0 10.0 2600.0 10.0
2020-08-04 10.0 10.0 10.0 10.0 0.0 10.0
2020-08-03 10.0 10.0 10.0 10.0 0.0 10.0
2020-07-31 10.01 10.0 10.01 10.0 13202.0 10.0
2020-07-30 10.06 10.06 10.06 10.06 13000.0 10.06
2020-07-29 10.15 10.05 10.15 10.12 3957.0 10.12
2020-07-28 10.23 10.19 10.2 10.2 31606.0 10.2
2020-07-27 10.12 10.01 10.12 10.09 8695.0 10.09
2020-07-24 10.1 10.0 10.1 10.0 26075.0 10.0
2020-07-23 10.12 10.12 10.12 10.12 100.0 10.12
2020-07-22 10.12 10.12 10.12 10.12 100.0 10.12
2020-07-21 10.05 10.05 10.05 10.05 0.0 10.05
2020-07-20 10.16 10.05 10.16 10.05 8000.0 10.05
2020-07-17 10.03 10.03 10.03 10.03 0.0 10.03
2020-07-16 10.03 10.03 10.03 10.03 0.0 10.03
2020-07-15 10.6 10.0 10.15 10.03 20850.0 10.03
2020-07-14 10.27 10.06 10.2 10.21 16459.0 10.21
2020-07-13 10.38 10.38 10.38 10.38 722.0 10.38
2020-07-10 10.25 10.25 10.25 10.25 0.0 10.25
2020-07-09 10.25 10.25 10.25 10.25 217.0 10.25
2020-07-08 10.05 10.05 10.05 10.05 5200.0 10.05
2020-07-07 10.02 9.98 10.02 10.01 13400.0 10.01
2020-07-06 10.07 10.07 10.07 10.07 0.0 10.07
2020-07-02 10.08 10.07 10.08 10.07 325.0 10.07
2020-07-01 10.02 9.95 10.0 10.0 193723.0 10.0
2020-06-30 10.05 10.0 10.05 10.01 41604.0 10.01
2020-06-29 10.08 10.05 10.08 10.05 11400.0 10.05
2020-06-26 9.98 9.98 9.98 9.98 0.0 9.98
2020-06-25 10.0 9.98 10.0 9.98 101400.0 9.98
2020-06-24 10.0 10.0 10.0 10.0 1000.0 10.0
2020-06-23 10.07 9.95 9.95 10.03 33471.0 10.03
2020-06-22 10.0 10.0 10.0 10.0 699.0 10.0
2020-06-19 9.93 9.93 9.93 9.93 0.0 9.93
2020-06-18 9.95 9.93 9.95 9.93 10200.0 9.93
2020-06-17 9.99 9.95 9.95 9.95 11605.0 9.95
2020-06-16 10.0 10.0 10.0 10.0 168.0 10.0
2020-06-15 10.0 10.0 10.0 10.0 229.0 10.0
2020-06-12 9.93 9.93 9.93 9.93 79351.0 9.93
2020-06-11 9.96 9.93 9.95 9.96 116524.0 9.96
2020-06-10 9.97 9.93 9.95 9.95 85325.0 9.95
2020-06-09 9.95 9.95 9.95 9.95 350.0 9.95
2020-06-08 9.93 9.93 9.93 9.93 479.0 9.93
2020-06-05 9.91 9.9 9.91 9.9 4511.0 9.9
2020-06-04 9.95 9.9 9.9 9.91 115200.0 9.91
2020-06-03 9.95 9.95 9.95 9.95 161256.0 9.95
2020-06-02 9.91 9.87 9.87 9.9 16567.0 9.9
2020-06-01 9.89 9.84 9.84 9.89 3600.0 9.89
2020-05-29 9.9 9.85 9.89 9.85 9083.0 9.85
2020-05-28 9.85 9.85 9.85 9.85 450.0 9.85
2020-05-27 9.88 9.8 9.83 9.85 44046.0 9.85
2020-05-26 9.9 9.85 9.9 9.85 7518.0 9.85
2020-05-22 9.86 9.86 9.86 9.86 0.0 9.86
2020-05-21 9.86 9.86 9.86 9.86 0.0 9.86
2020-05-20 9.86 9.85 9.85 9.86 1927.0 9.86
2020-05-19 9.87 9.8 9.8 9.87 9505.0 9.87
2020-05-18 9.88 9.8 9.8 9.88 10804.0 9.88
2020-05-15 9.84 9.84 9.84 9.84 0.0 9.84
2020-05-14 9.84 9.8 9.83 9.84 312983.0 9.84
2020-05-13 9.86 9.85 9.85 9.86 9750.0 9.86
2020-05-12 9.85 9.85 9.85 9.85 0.0 9.85
2020-05-11 9.85 9.8 9.8 9.85 269789.0 9.85
2020-05-08 9.81 9.81 9.81 9.81 0.0 9.81
2020-05-07 9.81 9.81 9.81 9.81 0.0 9.81
2020-05-06 9.81 9.8 9.81 9.81 3201.0 9.81
2020-05-05 9.79 9.79 9.79 9.79 0.0 9.79
2020-05-04 9.79 9.79 9.79 9.79 0.0 9.79
2020-05-01 9.79 9.79 9.79 9.79 0.0 9.79
2020-04-30 9.79 9.79 9.79 9.79 0.0 9.79
2020-04-29 9.79 9.79 9.79 9.79 0.0 9.79
2020-04-28 9.85 9.75 9.83 9.75 56110.0 9.75
2020-04-27 9.85 9.8 9.85 9.82 24250.0 9.82
2020-04-24 9.81 9.8 9.8 9.8 8000.0 9.8
2020-04-23 9.81 9.81 9.81 9.81 1010.0 9.81
2020-04-22 9.85 9.67 9.67 9.85 9515.0 9.85
2020-04-21 9.78 9.78 9.78 9.78 0.0 9.78
2020-04-20 9.78 9.78 9.78 9.78 6200.0 9.78
2020-04-17 9.85 9.85 9.85 9.85 0.0 9.85
2020-04-16 9.85 9.85 9.85 9.85 1002.0 9.85
2020-04-15 9.78 9.78 9.78 9.78 1004.0 9.78
2020-04-14 9.75 9.75 9.75 9.75 1005.0 9.75
2020-04-13 9.71 9.71 9.71 9.71 0.0 9.71
2020-04-09 9.71 9.71 9.71 9.71 248.0 9.71
2020-04-08 9.75 9.75 9.75 9.75 5710.0 9.75
2020-04-07 9.78 9.72 9.75 9.75 5096.0 9.75
2020-04-06 9.8 9.8 9.8 9.8 31813.0 9.8
2020-04-03 9.75 9.75 9.75 9.75 0.0 9.75
2020-04-02 9.75 9.75 9.75 9.75 350.0 9.75
2020-04-01 9.7 9.7 9.7 9.7 0.0 9.7
2020-03-31 9.7 9.65 9.67 9.7 32347.0 9.7
2020-03-30 9.88 9.8 9.85 9.85 469950.0 9.85
2020-03-27 9.75 9.65 9.66 9.75 49351.0 9.75
2020-03-26 9.6 9.45 9.45 9.6 5000.0 9.6
2020-03-25 9.59 9.55 9.55 9.55 67665.0 9.55
2020-03-24 9.6 9.35 9.35 9.6 666301.0 9.6
2020-03-23 9.3 9.26 9.3 9.26 6811.0 9.26
2020-03-20 9.52 9.24 9.24 9.25 699590.0 9.25
2020-03-19 9.51 9.05 9.35 9.13 141331.0 9.13
2020-03-18 9.61 9.45 9.61 9.45 7050.0 9.45
2020-03-17 9.68 9.6 9.6 9.67 41350.0 9.67
2020-03-16 9.75 9.7 9.75 9.7 4712.0 9.7
2020-03-13 9.85 9.8 9.85 9.8 262820.0 9.8
2020-03-12 9.9 9.85 9.9 9.85 25600.0 9.85
2020-03-11 9.95 9.88 9.95 9.9 434000.0 9.9
2020-03-10 9.99 9.99 9.99 9.99 2504.0 9.99
2020-03-09 10.01 9.9 9.97 9.94 34350.0 9.94
2020-03-06 9.99 9.99 9.99 9.99 0.0 9.99
2020-03-05 10.0 9.99 10.0 9.99 361325.0 9.99
2020-03-04 10.01 9.99 10.0 9.99 22820.0 9.99
2020-03-03 10.01 10.0 10.0 10.0 119426.0 10.0
2020-03-02 10.05 9.99 10.03 10.03 129330.0 10.03
2020-02-28 10.04 10.0 10.0 10.0 223747.0 10.0
2020-02-27 10.05 10.04 10.05 10.05 22421.0 10.05
2020-02-26 10.05 10.05 10.05 10.05 4500.0 10.05
2020-02-25 10.05 10.04 10.05 10.04 19775.0 10.04
2020-02-24 10.06 10.03 10.05 10.05 88917.0 10.05
2020-02-21 10.08 10.05 10.06 10.08 40070.0 10.08
2020-02-20 10.08 10.05 10.07 10.08 136232.0 10.08
2020-02-19 10.08 10.05 10.07 10.07 65027.0 10.07
2020-02-18 10.09 10.05 10.08 10.07 552525.0 10.07