Skip to main content
Greenidge Generation Holdings Inc. (GREE)
NASDAQ: GREE · Real-Time Price · USD
1.910
+0.180 (10.40%)
At close: Jan 17, 2025, 4:00 PM
1.840
-0.070 (-3.66%)
After-hours: Jan 17, 2025, 7:55 PM EST

GREE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20251.822.041.771.911.9110.40%738,501
Jan 16, 20251.801.801.701.731.73-2.81%134,129
Jan 15, 20251.681.801.681.781.786.59%139,490
Jan 14, 20251.631.701.591.671.674.37%162,346
Jan 13, 20251.611.611.511.601.60-3.03%292,907
Jan 10, 20251.671.681.581.651.65-1.20%229,657
Jan 8, 20251.721.731.641.671.67-5.65%276,125
Jan 7, 20251.881.881.731.771.77-4.32%308,989
Jan 6, 20251.831.921.811.851.853.35%294,972
Jan 3, 20251.671.811.641.791.798.48%259,379
Jan 2, 20251.601.711.581.651.656.45%381,889
Dec 31, 20241.671.711.541.551.55-7.19%401,212
Dec 30, 20241.601.761.521.671.671.21%734,654
Dec 27, 20241.681.731.581.651.65-4.62%424,108
Dec 26, 20241.701.751.661.731.73-339,208
Dec 24, 20241.731.781.711.731.73-253,068
Dec 23, 20241.901.901.721.731.73-8.95%490,966
Dec 20, 20241.801.941.801.901.900.53%377,756
Dec 19, 20242.012.051.881.891.89-5.50%334,127
Dec 18, 20242.142.231.952.002.00-9.09%357,874
Dec 17, 20242.202.232.072.202.200.92%353,497
Dec 16, 20242.152.242.152.182.181.87%342,598
Dec 13, 20242.062.212.062.142.14-0.47%217,839
Dec 12, 20242.252.302.132.152.15-4.44%348,164
Dec 11, 20242.232.252.132.252.252.27%342,653
Dec 10, 20242.282.302.192.202.20-4.76%317,806
Dec 9, 20242.322.432.272.312.31-2.53%442,412
Dec 6, 20242.292.412.232.372.374.41%548,235
Dec 5, 20242.482.492.262.272.27-4.62%690,837
Dec 4, 20242.302.402.282.382.383.48%728,209
Dec 3, 20242.232.372.192.302.30-406,207
Dec 2, 20242.372.462.282.302.30-4.56%673,816
Nov 29, 20242.262.552.262.412.418.07%708,463
Nov 27, 20242.062.262.062.232.239.31%620,563
Nov 26, 20242.072.162.032.042.04-4.67%397,787
Nov 25, 20242.152.242.042.142.14-0.93%873,577
Nov 22, 20242.032.231.952.162.161.89%1,210,886
Nov 21, 20242.502.532.072.122.12-10.92%1,796,588
Nov 20, 20242.642.642.362.382.38-9.16%1,479,047
Nov 19, 20242.672.762.482.622.62-2.96%1,590,211
Nov 18, 20242.412.852.382.702.701.12%2,714,321
Nov 15, 20243.813.842.582.672.678.10%40,205,141
Nov 14, 20242.622.692.262.472.472.07%2,023,083
Nov 13, 20242.742.952.412.422.42-9.70%927,210
Nov 12, 20242.593.092.452.682.681.13%1,369,875
Nov 11, 20242.382.652.292.652.6517.78%1,525,112
Nov 8, 20242.442.442.222.252.25-7.41%694,844
Nov 7, 20242.502.532.362.432.43-2.02%576,342
Nov 6, 20242.432.542.362.482.487.36%1,281,525
Nov 5, 20242.292.352.212.312.314.52%220,516
Nov 4, 20242.242.292.162.212.21-3.07%157,599
Nov 1, 20242.382.442.222.282.28-1.72%183,651
Oct 31, 20242.452.492.212.322.32-5.31%288,164
Oct 30, 20242.702.702.402.452.45-10.26%472,386
Oct 29, 20242.372.822.292.732.7316.17%1,270,947
Oct 28, 20242.302.422.272.352.354.44%571,023
Oct 25, 20242.342.352.202.252.25-3.85%256,270
Oct 24, 20242.372.482.252.342.34-0.85%208,589
Oct 23, 20242.442.542.262.362.36-6.35%196,292
Oct 22, 20242.392.542.292.522.525.00%215,638
Oct 21, 20242.542.582.362.402.40-7.34%263,995
Oct 18, 20242.282.592.282.592.5918.26%436,311
Oct 17, 20242.392.392.172.192.19-9.13%182,196
Oct 16, 20242.362.472.312.412.413.43%317,930
Oct 15, 20242.242.442.182.332.334.95%417,042
Oct 14, 20242.172.502.162.222.224.23%389,577
Oct 11, 20241.892.151.892.132.1312.70%253,836
Oct 10, 20241.861.891.841.891.89-40,420
Oct 9, 20241.871.931.851.891.890.80%40,943
Oct 8, 20241.861.891.841.881.88-0.79%60,855
Oct 7, 20241.922.041.781.891.89-1.56%196,415
Oct 4, 20241.891.971.811.921.921.59%142,555
Oct 3, 20241.811.901.801.891.894.42%53,010
Oct 2, 20241.761.851.751.811.812.84%70,943
Oct 1, 20241.821.831.731.761.76-2.76%89,429
Sep 30, 20241.951.951.801.811.81-7.65%136,846
Sep 27, 20241.952.101.891.961.960.51%238,533
Sep 26, 20241.831.981.831.951.956.56%289,152
Sep 25, 20241.841.851.781.831.83-61,796
Sep 24, 20241.811.851.741.831.833.39%82,502
Sep 23, 20241.791.811.721.771.77-1.12%97,606
Sep 20, 20241.761.861.741.791.791.13%143,587
Sep 19, 20241.851.881.761.771.77-219,670
Sep 18, 20241.871.921.771.771.77-5.85%110,382
Sep 17, 20241.851.951.801.881.884.44%101,919
Sep 16, 20241.851.851.791.801.80-4.76%83,473
Sep 13, 20241.811.971.811.891.895.00%113,960
Sep 12, 20241.891.911.791.801.80-3.74%199,156
Sep 11, 20241.931.931.821.871.87-5.08%74,480
Sep 10, 20241.922.031.861.971.974.23%105,601
Sep 9, 20241.851.941.721.891.8911.50%126,834
Sep 6, 20241.801.861.621.701.700.59%108,009
Sep 5, 20241.751.771.641.691.69-0.82%91,848
Sep 4, 20241.791.791.691.701.70-3.74%97,119
Sep 3, 20241.911.911.711.771.77-7.11%94,609
Aug 30, 20241.991.991.881.901.90-3.55%40,217
Aug 29, 20241.932.021.911.971.973.68%91,612
Aug 28, 20242.032.031.891.901.90-6.86%116,069
Aug 27, 20242.142.171.952.042.04-6.85%166,131
Aug 26, 20242.252.302.112.192.190.46%159,071