Greenidge Generation Holdings Inc. (GREE)
NASDAQ: GREE · Real-Time Price · USD
0.6920
-0.0249 (-3.47%)
Apr 23, 2025, 4:00 PM EDT - Market closed

GREE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20250.740.870.650.800.8011.45%362,188
Apr 22, 20250.620.730.620.720.7213.79%151,997
Apr 21, 20250.660.680.610.630.63-4.49%56,003
Apr 17, 20250.640.660.630.660.663.73%55,856
Apr 16, 20250.630.650.620.640.64-1.79%66,673
Apr 15, 20250.680.690.630.650.65-4.50%82,192
Apr 14, 20250.650.680.650.680.684.89%31,856
Apr 11, 20250.600.660.600.650.657.91%198,930
Apr 10, 20250.610.640.590.600.60-0.60%163,726
Apr 9, 20250.610.640.580.600.600.82%212,562
Apr 8, 20250.640.640.590.600.60-0.43%79,270
Apr 7, 20250.600.670.580.600.60-11.07%339,417
Apr 4, 20250.720.730.670.680.68-6.97%164,492
Apr 3, 20250.720.750.700.730.73-3.96%123,321
Apr 2, 20250.750.780.750.760.761.07%73,967
Apr 1, 20250.750.790.730.750.751.84%159,330
Mar 31, 20250.820.820.710.730.73-10.90%294,935
Mar 28, 20250.810.870.800.820.82-4.23%173,221
Mar 27, 20250.800.900.800.860.860.92%150,558
Mar 26, 20250.870.870.850.850.85-3.14%91,021
Mar 25, 20250.870.880.840.880.88-0.22%151,884
Mar 24, 20250.910.930.840.880.88-0.91%276,378
Mar 21, 20250.860.950.860.890.89-4.22%125,056
Mar 20, 20250.910.940.900.930.93-1.17%108,080
Mar 19, 20250.860.960.850.940.9410.60%114,940
Mar 18, 20250.880.880.840.850.85-4.31%60,538
Mar 17, 20250.820.920.820.890.899.06%161,530
Mar 14, 20250.770.810.770.810.817.18%69,390
Mar 13, 20250.770.810.750.760.76-3.22%66,756
Mar 12, 20250.820.830.740.790.79-3.29%159,340
Mar 11, 20250.800.820.770.810.815.45%96,290
Mar 10, 20250.840.860.750.770.77-10.64%97,236
Mar 7, 20250.960.990.850.860.86-8.12%203,383
Mar 6, 20250.890.950.820.940.947.80%136,188
Mar 5, 20250.830.890.810.870.877.67%89,690
Mar 4, 20250.800.830.730.810.81-0.22%218,508
Mar 3, 20251.001.000.810.810.81-6.24%276,753
Feb 28, 20250.910.940.860.860.86-4.56%150,536
Feb 27, 20250.950.970.910.910.91-4.62%135,964
Feb 26, 20250.951.040.930.950.95-0.12%165,393
Feb 25, 20251.041.040.940.950.95-10.39%348,312
Feb 24, 20251.071.101.021.061.06-1.85%194,011
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