Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GREEL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 9.595 | 0.21 | 2.18% | 9.40 | 9.803 | 9.40 | 1,338 |
| May 30 2024 | 9.39 | -0.22 | -2.33% | 9.4554 | 9.60 | 9.38 | 3,340 |
| May 29 2024 | 9.6138 | 0.16 | 1.73% | 9.68 | 9.6999 | 9.45 | 1,837 |
| May 28 2024 | 9.45 | 0.05 | 0.56% | 9.50 | 9.82 | 9.45 | 16,534 |
| May 24 2024 | 9.397 | 0.20 | 2.14% | 9.20 | 9.397 | 9.075 | 9,125 |
| May 23 2024 | 9.20 | 0.12 | 1.32% | 9.10 | 9.2576 | 9.10 | 2,831 |
| May 22 2024 | 9.08 | -0.16 | -1.73% | 9.24 | 9.30 | 9.05 | 6,144 |
| May 21 2024 | 9.24 | 0.09 | 0.98% | 9.30 | 9.30 | 9.09 | 3,417 |
| May 20 2024 | 9.15 | 0.14 | 1.52% | 9.10 | 9.378 | 9.05 | 4,528 |
| May 17 2024 | 9.0127 | -0.24 | -2.57% | 9.29 | 9.29 | 8.6601 | 8,057 |
| May 16 2024 | 9.25 | 0.05 | 0.59% | 9.30 | 9.311 | 9.0799 | 3,350 |
| May 15 2024 | 9.1962 | -0.29 | -3.02% | 9.48 | 9.50 | 9.1962 | 6,556 |
| May 14 2024 | 9.483 | 0.00 | 0.00% | 9.525 | 9.525 | 9.4501 | 3,414 |
| May 13 2024 | 9.4826 | 0.15 | 1.58% | 9.53 | 9.53 | 9.2654 | 985 |
| May 10 2024 | 9.335 | 0.02 | 0.18% | 9.37 | 9.45 | 9.24 | 1,424 |
| May 09 2024 | 9.3179 | 0.01 | 0.14% | 9.0001 | 9.48 | 9.0001 | 676 |
| May 08 2024 | 9.305 | -0.19 | -1.95% | 9.36 | 9.3667 | 9.20 | 2,591 |
| May 07 2024 | 9.49 | -0.01 | -0.11% | 9.41 | 9.50 | 9.3001 | 6,737 |
| May 06 2024 | 9.50 | 0.12 | 1.27% | 9.27 | 9.50 | 9.23 | 7,139 |
| May 03 2024 | 9.381 | 0.13 | 1.42% | 9.49 | 9.49 | 9.25 | 3,462 |
| May 02 2024 | 9.25 | -0.02 | -0.22% | 9.35 | 9.35 | 9.25 | 1,173 |
| May 01 2024 | 9.27 | -0.03 | -0.32% | 9.35 | 9.35 | 9.27 | 1,080 |
| Apr 30 2024 | 9.30 | -0.10 | -1.06% | 9.33 | 9.48 | 9.2001 | 2,394 |
| Apr 29 2024 | 9.40 | 0.10 | 1.08% | 9.30 | 9.40 | 9.30 | 3,694 |
| Apr 26 2024 | 9.30 | -0.10 | -1.06% | 9.40 | 9.40 | 9.30 | 1,423 |
| Apr 25 2024 | 9.40 | -0.15 | -1.60% | 9.41 | 9.41 | 9.3273 | 1,094 |
| Apr 24 2024 | 9.5533 | 0.15 | 1.63% | 9.50 | 9.60 | 9.1271 | 4,303 |
| Apr 23 2024 | 9.40 | 0.01 | 0.11% | 9.49 | 9.5999 | 9.3001 | 909 |
| Apr 22 2024 | 9.39 | 0.59 | 6.70% | 8.75 | 9.40 | 8.75 | 5,206 |
| Apr 19 2024 | 8.80 | -0.70 | -7.37% | 9.56 | 9.56 | 8.74 | 15,071 |
| Apr 18 2024 | 9.50 | -0.01 | -0.11% | 9.51 | 9.575 | 9.45 | 1,769 |
| Apr 17 2024 | 9.51 | -0.12 | -1.19% | 9.70 | 9.70 | 9.50 | 2,309 |
| Apr 16 2024 | 9.625 | 0.32 | 3.38% | 9.50 | 10.00 | 9.50 | 6,505 |
| Apr 15 2024 | 9.31 | -0.21 | -2.21% | 9.73 | 9.9999 | 9.31 | 4,837 |
| Apr 12 2024 | 9.52 | -0.60 | -5.93% | 9.67 | 9.91 | 9.47 | 3,649 |
| Apr 11 2024 | 10.12 | 0.02 | 0.20% | 10.20 | 10.20 | 10.05 | 10,647 |
| Apr 10 2024 | 10.10 | -0.10 | -0.98% | 10.00 | 10.20 | 10.00 | 7,599 |
| Apr 09 2024 | 10.20 | -0.10 | -0.97% | 10.20 | 10.21 | 10.03 | 10,907 |
| Apr 08 2024 | 10.30 | 0.06 | 0.59% | 10.35 | 10.35 | 10.20 | 11,365 |
| Apr 05 2024 | 10.24 | 0.04 | 0.39% | 10.20 | 10.25 | 10.1996 | 5,561 |
| Apr 04 2024 | 10.20 | 0.18 | 1.80% | 10.25 | 10.275 | 10.20 | 8,729 |
| Apr 03 2024 | 10.02 | 0.07 | 0.70% | 10.07 | 10.48 | 10.02 | 6,784 |
| Apr 02 2024 | 9.95 | -0.05 | -0.50% | 9.95 | 10.0976 | 9.95 | 2,549 |
| Apr 01 2024 | 10.00 | -0.12 | -1.19% | 9.95 | 10.12 | 9.95 | 1,085 |
| Mar 28 2024 | 10.12 | 0.02 | 0.20% | 10.29 | 10.40 | 10.12 | 811 |
| Mar 27 2024 | 10.10 | 0.00 | 0.00% | 10.195 | 10.47 | 10.00 | 3,642 |
| Mar 26 2024 | 10.10 | -0.15 | -1.46% | 10.25 | 10.25 | 9.90 | 7,368 |
| Mar 25 2024 | 10.25 | -0.01 | -0.13% | 10.09 | 10.4999 | 10.09 | 3,505 |
| Mar 22 2024 | 10.263 | 0.15 | 1.51% | 10.04 | 10.288 | 9.90 | 10,114 |
| Mar 21 2024 | 10.11 | 0.26 | 2.64% | 9.92 | 10.11 | 9.90 | 12,767 |
| Mar 20 2024 | 9.85 | 0.19 | 1.97% | 9.84 | 9.85 | 9.75 | 5,441 |
| Mar 19 2024 | 9.66 | -0.24 | -2.42% | 9.90 | 10.00 | 9.66 | 5,543 |
| Mar 18 2024 | 9.90 | 0.05 | 0.51% | 9.86 | 10.20 | 9.86 | 8,556 |
| Mar 15 2024 | 9.85 | -0.07 | -0.71% | 9.90 | 10.325 | 9.85 | 20,448 |
| Mar 14 2024 | 9.92 | -0.22 | -2.17% | 9.99 | 10.1564 | 9.51 | 12,723 |
| Mar 13 2024 | 10.14 | -0.01 | -0.10% | 10.15 | 10.15 | 9.88 | 765 |
| Mar 12 2024 | 10.15 | 0.00 | 0.00% | 10.35 | 10.35 | 9.80 | 8,840 |
| Mar 11 2024 | 10.15 | -0.30 | -2.87% | 10.37 | 10.52 | 10.045 | 8,672 |
| Mar 08 2024 | 10.45 | -0.04 | -0.38% | 10.49 | 10.49 | 10.31 | 11,177 |
| Mar 07 2024 | 10.49 | 0.31 | 3.05% | 10.30 | 10.49 | 10.18 | 1,037 |
| Mar 06 2024 | 10.18 | 0.30 | 3.04% | 9.94 | 10.24 | 9.94 | 2,498 |
| Mar 05 2024 | 9.88 | -0.13 | -1.30% | 10.02 | 10.49 | 9.88 | 2,837 |
| Mar 04 2024 | 10.01 | 0.14 | 1.42% | 10.00 | 10.385 | 9.8501 | 23,989 |
