Greenidge Generation Holdings Inc. (GREE)
NASDAQ: GREE · Real-Time Price · USD
0.7340
-0.0898 (-10.90%)
At close: Mar 31, 2025, 4:00 PM
0.7507
+0.0167 (2.28%)
After-hours: Mar 31, 2025, 7:56 PM EDT
GREE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.82 | 0.82 | 0.71 | 0.73 | 0.73 | -10.90% | 293,403 |
| Mar 28, 2025 | 0.81 | 0.87 | 0.80 | 0.82 | 0.82 | -4.23% | 173,221 |
| Mar 27, 2025 | 0.80 | 0.90 | 0.80 | 0.86 | 0.86 | 0.92% | 150,558 |
| Mar 26, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -3.14% | 91,021 |
| Mar 25, 2025 | 0.87 | 0.88 | 0.84 | 0.88 | 0.88 | -0.22% | 151,884 |
| Mar 24, 2025 | 0.91 | 0.93 | 0.84 | 0.88 | 0.88 | -0.91% | 276,378 |
| Mar 21, 2025 | 0.86 | 0.95 | 0.86 | 0.89 | 0.89 | -4.22% | 125,056 |
| Mar 20, 2025 | 0.91 | 0.94 | 0.90 | 0.93 | 0.93 | -1.17% | 108,080 |
| Mar 19, 2025 | 0.86 | 0.96 | 0.85 | 0.94 | 0.94 | 10.60% | 114,940 |
| Mar 18, 2025 | 0.88 | 0.88 | 0.84 | 0.85 | 0.85 | -4.31% | 60,538 |
| Mar 17, 2025 | 0.82 | 0.92 | 0.82 | 0.89 | 0.89 | 9.06% | 161,530 |
| Mar 14, 2025 | 0.77 | 0.81 | 0.77 | 0.81 | 0.81 | 7.18% | 69,390 |
| Mar 13, 2025 | 0.77 | 0.81 | 0.75 | 0.76 | 0.76 | -3.22% | 66,756 |
| Mar 12, 2025 | 0.82 | 0.83 | 0.74 | 0.79 | 0.79 | -3.29% | 159,340 |
| Mar 11, 2025 | 0.80 | 0.82 | 0.77 | 0.81 | 0.81 | 5.45% | 96,290 |
| Mar 10, 2025 | 0.84 | 0.86 | 0.75 | 0.77 | 0.77 | -10.64% | 97,236 |
| Mar 7, 2025 | 0.96 | 0.99 | 0.85 | 0.86 | 0.86 | -8.12% | 203,383 |
| Mar 6, 2025 | 0.89 | 0.95 | 0.82 | 0.94 | 0.94 | 7.80% | 136,188 |
| Mar 5, 2025 | 0.83 | 0.89 | 0.81 | 0.87 | 0.87 | 7.67% | 89,690 |
| Mar 4, 2025 | 0.80 | 0.83 | 0.73 | 0.81 | 0.81 | -0.22% | 218,508 |
| Mar 3, 2025 | 1.00 | 1.00 | 0.81 | 0.81 | 0.81 | -6.24% | 276,753 |
| Feb 28, 2025 | 0.91 | 0.94 | 0.86 | 0.86 | 0.86 | -4.56% | 150,536 |
| Feb 27, 2025 | 0.95 | 0.97 | 0.91 | 0.91 | 0.91 | -4.62% | 135,964 |
| Feb 26, 2025 | 0.95 | 1.04 | 0.93 | 0.95 | 0.95 | -0.12% | 165,393 |
| Feb 25, 2025 | 1.04 | 1.04 | 0.94 | 0.95 | 0.95 | -10.39% | 348,312 |
| Feb 24, 2025 | 1.07 | 1.10 | 1.02 | 1.06 | 1.06 | -1.85% | 194,011 |
| Feb 21, 2025 | 1.13 | 1.16 | 1.06 | 1.08 | 1.08 | -2.70% | 114,397 |
| Feb 20, 2025 | 1.09 | 1.13 | 1.09 | 1.11 | 1.11 | 0.91% | 88,803 |
| Feb 19, 2025 | 1.07 | 1.11 | 1.06 | 1.10 | 1.10 | 2.80% | 98,946 |
| Feb 18, 2025 | 1.09 | 1.13 | 1.06 | 1.07 | 1.07 | -1.83% | 172,519 |
| Feb 14, 2025 | 1.08 | 1.11 | 1.06 | 1.09 | 1.09 | - | 139,470 |
| Feb 13, 2025 | 1.08 | 1.10 | 1.03 | 1.09 | 1.09 | - | 196,260 |
| Feb 12, 2025 | 1.00 | 1.12 | 1.00 | 1.09 | 1.09 | 3.81% | 169,204 |
| Feb 11, 2025 | 1.08 | 1.13 | 1.03 | 1.05 | 1.05 | -2.78% | 262,589 |
| Feb 10, 2025 | 1.13 | 1.19 | 1.07 | 1.08 | 1.08 | -5.26% | 372,319 |
| Feb 7, 2025 | 1.19 | 1.20 | 1.09 | 1.14 | 1.14 | -4.20% | 393,698 |
| Feb 6, 2025 | 1.20 | 1.26 | 1.17 | 1.19 | 1.19 | - | 310,079 |
| Feb 5, 2025 | 1.28 | 1.28 | 1.17 | 1.19 | 1.19 | -7.03% | 343,343 |
| Feb 4, 2025 | 1.33 | 1.33 | 1.24 | 1.28 | 1.28 | -3.76% | 275,417 |
| Feb 3, 2025 | 1.29 | 1.36 | 1.27 | 1.33 | 1.33 | -2.21% | 261,714 |
| Jan 31, 2025 | 1.46 | 1.51 | 1.35 | 1.36 | 1.36 | -6.85% | 421,762 |
| Jan 30, 2025 | 1.50 | 1.56 | 1.44 | 1.46 | 1.46 | -1.35% | 439,853 |
| Jan 29, 2025 | 1.51 | 1.55 | 1.40 | 1.48 | 1.48 | -1.99% | 472,456 |
| Jan 28, 2025 | 1.61 | 1.62 | 1.50 | 1.51 | 1.51 | -4.43% | 272,298 |
| Jan 27, 2025 | 1.65 | 1.67 | 1.53 | 1.58 | 1.58 | -7.60% | 415,894 |
| Jan 24, 2025 | 1.84 | 1.85 | 1.70 | 1.71 | 1.71 | -6.04% | 284,232 |
| Jan 23, 2025 | 1.83 | 1.94 | 1.79 | 1.82 | 1.82 | -1.09% | 283,586 |
| Jan 22, 2025 | 1.89 | 1.89 | 1.78 | 1.84 | 1.84 | -2.65% | 204,397 |
| Jan 21, 2025 | 1.89 | 1.91 | 1.76 | 1.89 | 1.89 | -1.05% | 306,817 |
| Jan 17, 2025 | 1.82 | 2.04 | 1.77 | 1.91 | 1.91 | 10.40% | 738,501 |