Singapore markets open in 3 hours 2 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
61,947.42 -1,070.11 (-1.70%) CMC Crypto 200
1,332.23 -12.28 (-0.91%)
GREE, Inc. (V3U.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:23AM CEST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,000 |
| 01 Jul 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 28 Jun 2024 | 3.0000 | 3.1800 | 3.0000 | 3.1800 | 3.1800 | 1,000 |
| 27 Jun 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 27 Jun 2024 | 16.5 Dividend | |||||
| 26 Jun 2024 | 3.0600 | 3.0800 | 3.0600 | 3.0800 | -13.4200 | 296 |
| 25 Jun 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -13.3329 | - |
| 24 Jun 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -13.1586 | - |
| 21 Jun 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -13.2457 | - |
| 20 Jun 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -13.3329 | - |
| 19 Jun 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -13.5071 | - |
| 18 Jun 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -13.4200 | - |
| 17 Jun 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -13.3329 | - |
| 14 Jun 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -13.4200 | - |
| 13 Jun 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -13.1586 | - |
| 12 Jun 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -13.1586 | - |
| 11 Jun 2024 | 3.0200 | 3.2000 | 3.0200 | 3.2000 | -13.9429 | 700 |
| 10 Jun 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -13.0714 | - |
| 07 Jun 2024 | 2.9600 | 3.1200 | 2.9600 | 3.1200 | -13.5943 | 310 |
| 06 Jun 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -12.7229 | - |
| 05 Jun 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -12.7229 | - |
| 04 Jun 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -12.8100 | - |
| 03 Jun 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -12.7229 | - |
| 31 May 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -12.8100 | - |
| 30 May 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -12.7229 | - |
| 29 May 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -12.5486 | - |
| 28 May 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -12.4614 | - |
| 27 May 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -12.6357 | - |
| 24 May 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -12.6357 | - |
| 23 May 2024 | 2.9200 | 3.1000 | 2.9200 | 3.1000 | -13.5071 | 500 |
| 22 May 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -12.3743 | - |
| 21 May 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -12.2000 | - |
| 20 May 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -12.5486 | - |
| 17 May 2024 | 2.9000 | 3.0800 | 2.9000 | 3.0800 | -13.4200 | 2 |
| 16 May 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -12.7229 | - |
| 15 May 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -12.9843 | - |
| 14 May 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -12.9843 | - |
| 13 May 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -12.7229 | - |
| 10 May 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -12.8100 | - |
| 09 May 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -12.8971 | - |
| 08 May 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -12.0257 | - |
| 07 May 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -12.0257 | - |
| 06 May 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -11.7643 | - |
| 03 May 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -11.8514 | - |
| 02 May 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -11.6771 | - |
| 30 Apr 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -11.7643 | - |
| 29 Apr 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -11.6771 | - |
| 26 Apr 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -11.7643 | - |
| 25 Apr 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -11.6771 | - |
| 24 Apr 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -11.9386 | - |
| 23 Apr 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -11.9386 | - |
| 22 Apr 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -11.9386 | - |
| 19 Apr 2024 | 2.7000 | 2.7000 | 2.6800 | 2.6800 | -11.6771 | - |
| 18 Apr 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -11.9386 | - |
| 17 Apr 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -11.9386 | - |
| 16 Apr 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -12.2000 | - |
| 15 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -12.1129 | - |
| 12 Apr 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -12.2000 | - |
| 11 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -12.1129 | - |
| 10 Apr 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -12.2000 | - |
| 09 Apr 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -12.3743 | - |
| 08 Apr 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -12.2871 | - |
| 05 Apr 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -12.2871 | - |
| 04 Apr 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -12.2000 | - |
| 03 Apr 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -12.3743 | - |
| 02 Apr 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -12.3743 | - |
| 28 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -12.4614 | - |
| 27 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -12.6357 | - |
| 26 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -12.6357 | - |
| 25 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -12.5486 | - |
| 22 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -12.6357 | - |
| 21 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -12.5486 | - |
| 20 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -12.6357 | - |
| 19 Mar 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -12.8100 | - |
| 18 Mar 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -12.7229 | - |
| 15 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -12.5486 | - |
| 14 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -12.6357 | - |
| 13 Mar 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -12.8100 | - |
| 12 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -12.8971 | - |
| 11 Mar 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -12.7229 | - |
| 08 Mar 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -12.7229 | - |
| 07 Mar 2024 | 2.9000 | 2.9800 | 2.9000 | 2.9800 | -12.9843 | - |
| 06 Mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -12.2000 | - |
| 05 Mar 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -12.2871 | - |
| 04 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -13.0714 | 350 |
| 01 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -12.8971 | - |
| 29 Feb 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -12.9843 | - |
| 28 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -13.0714 | - |
| 27 Feb 2024 | 2.9200 | 3.1200 | 2.9200 | 3.1200 | -13.5943 | 195 |
| 26 Feb 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -12.8100 | - |
| 23 Feb 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -12.7229 | - |
| 22 Feb 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -12.7229 | - |
| 21 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -13.7686 | - |
| 20 Feb 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -13.6814 | - |
| 19 Feb 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -13.8557 | - |
| 16 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -13.7686 | - |
| 15 Feb 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -13.3329 | - |
| 14 Feb 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -13.5943 | - |
| 13 Feb 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -14.1171 | - |
| 12 Feb 2024 | 3.2600 | 3.4600 | 3.2600 | 3.4600 | -15.0757 | 195 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.