Skip to main content
Greenidge Generation Holdings Inc. (GREE)
NASDAQ: GREE · Real-Time Price · USD
1.080
-0.030 (-2.70%)
Feb 21, 2025, 4:00 PM EST - Market closed

GREE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.131.161.061.081.08-2.70%114,397
Feb 20, 20251.091.131.091.111.110.91%88,803
Feb 19, 20251.071.111.061.101.102.80%98,946
Feb 18, 20251.091.131.061.071.07-1.83%172,519
Feb 14, 20251.081.111.061.091.09-139,470
Feb 13, 20251.081.101.031.091.09-196,260
Feb 12, 20251.001.121.001.091.093.81%169,204
Feb 11, 20251.081.131.031.051.05-2.78%262,589
Feb 10, 20251.131.191.071.081.08-5.26%372,319
Feb 7, 20251.191.201.091.141.14-4.20%393,698
Feb 6, 20251.201.261.171.191.19-310,079
Feb 5, 20251.281.281.171.191.19-7.03%343,343
Feb 4, 20251.331.331.241.281.28-3.76%275,417
Feb 3, 20251.291.361.271.331.33-2.21%261,714
Jan 31, 20251.461.511.351.361.36-6.85%421,762
Jan 30, 20251.501.561.441.461.46-1.35%439,853
Jan 29, 20251.511.551.401.481.48-1.99%472,456
Jan 28, 20251.611.621.501.511.51-4.43%272,298
Jan 27, 20251.651.671.531.581.58-7.60%415,894
Jan 24, 20251.841.851.701.711.71-6.04%284,232
Jan 23, 20251.831.941.791.821.82-1.09%283,586
Jan 22, 20251.891.891.781.841.84-2.65%204,397
Jan 21, 20251.891.911.761.891.89-1.05%306,817
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