Skip to main content
Greenidge Generation Holdings Inc. (GREE)
NASDAQ: GREE · Real-Time Price · USD
2.241
-0.139 (-5.84%)
Nov 21, 2024, 12:29 PM EST - Market open

GREE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 23, 20242.092.312.062.182.187.39%215,256
Aug 22, 20242.152.152.022.032.03-8.14%146,895
Aug 21, 20241.922.231.882.212.2113.33%227,633
Aug 20, 20241.952.041.841.951.952.09%96,833
Aug 19, 20241.851.921.811.911.913.80%133,579
Aug 16, 20241.641.871.641.841.848.88%171,048
Aug 15, 20241.831.891.651.691.69-7.65%380,204
Aug 14, 20241.861.991.751.831.83-3.68%196,852
Aug 13, 20241.881.921.841.901.901.60%187,774
Aug 12, 20242.042.071.851.871.87-7.43%152,768
Aug 9, 20242.022.102.002.022.02-2.42%90,460
Aug 8, 20241.962.131.962.072.076.15%154,838
Aug 7, 20242.132.131.901.951.95-4.88%200,224
Aug 6, 20242.102.162.022.052.050.49%113,404
Aug 5, 20241.982.181.902.042.04-10.92%251,301
Aug 2, 20242.402.452.272.292.29-8.40%224,772
Aug 1, 20242.742.772.462.502.50-8.76%240,794
Jul 31, 20242.642.812.622.742.743.79%151,473
Jul 30, 20242.732.762.622.642.64-4.00%189,555
Jul 29, 20242.943.032.722.752.75-0.72%207,415
Jul 26, 20242.792.792.632.772.774.53%162,749
Jul 25, 20242.752.822.612.652.65-1.49%147,010
Jul 24, 20242.863.002.652.692.69-7.56%251,506
Jul 23, 20242.973.172.902.912.91-3.96%165,514
Jul 22, 20243.273.273.013.033.03-3.50%191,768
Jul 19, 20243.013.212.943.143.146.08%238,608
Jul 18, 20243.203.252.902.962.96-8.64%190,954
Jul 17, 20243.443.643.133.243.24-6.63%228,900
Jul 16, 20243.113.573.093.473.4712.66%373,606
Jul 15, 20243.103.233.023.083.084.41%226,619
Jul 12, 20242.742.992.722.952.955.36%199,277
Jul 11, 20242.912.952.722.802.80-3.11%216,564
Jul 10, 20242.963.022.842.892.89-1.37%53,433
Jul 9, 20243.053.122.912.932.93-5.18%221,928
Jul 8, 20243.143.373.063.093.09-0.32%101,414
Jul 5, 20242.993.222.993.103.10-2.52%209,996
Jul 3, 20243.123.182.983.183.184.26%145,836
Jul 2, 20243.183.242.983.053.05-4.09%201,107