Greenidge Generation Holdings Inc. (GREE)
NASDAQ: GREE · Real-Time Price · USD
1.290
+0.140 (12.17%)
Jun 30, 2025, 4:00 PM - Market closed

GREE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20251.141.301.131.291.2912.17%206,782
Jun 27, 20251.151.191.111.151.15-1.71%244,907
Jun 26, 20251.241.301.131.171.17-5.65%344,227
Jun 25, 20251.251.321.221.241.242.48%180,606
Jun 24, 20251.211.261.191.211.214.31%156,513
Jun 23, 20251.241.331.161.161.16-9.38%250,285
Jun 20, 20251.401.411.281.281.28-6.57%153,783
Jun 18, 20251.371.411.351.371.37-1.44%101,280
Jun 17, 20251.461.461.331.391.39-5.44%184,651
Jun 16, 20251.411.491.391.471.475.76%113,017
Jun 13, 20251.451.471.371.391.39-6.71%150,316
Jun 12, 20251.421.531.421.491.491.36%123,307
Jun 11, 20251.521.561.221.471.47-3.29%308,358
Jun 10, 20251.601.661.471.521.52-4.40%260,424
Jun 9, 20251.541.651.511.591.595.30%279,621
Jun 6, 20251.441.591.441.511.517.09%203,392
Jun 5, 20251.621.621.371.411.41-11.32%163,967
Jun 4, 20251.551.611.511.591.593.92%240,878
Jun 3, 20251.351.551.341.531.5314.18%351,138
Jun 2, 20251.381.421.311.341.34-4.29%145,822
May 30, 20251.411.451.351.401.40-4.11%245,538
May 29, 20251.521.521.391.461.46-3.31%250,993
May 28, 20251.661.671.431.511.51-9.04%370,583
May 27, 20251.671.711.571.661.664.40%274,586
May 23, 20251.671.801.541.591.59-10.67%708,238
May 22, 20251.511.841.511.781.7828.06%1,616,197
May 21, 20251.301.611.301.391.3910.32%1,853,836
May 20, 20251.221.441.211.261.263.28%976,709
May 19, 20251.111.241.091.221.227.02%360,995
May 16, 20251.011.161.011.141.1411.76%374,447
May 15, 20251.011.050.971.021.02-0.97%78,634
May 14, 20251.081.100.981.031.03-2.83%243,636
May 13, 20251.121.141.051.061.06-3.64%413,087
May 12, 20251.051.170.991.101.1010.32%647,626
May 9, 20250.941.030.881.001.007.93%854,512
May 8, 20250.960.980.870.920.92-2.36%379,087
May 7, 20251.001.070.940.950.95-5.39%99,233
May 6, 20251.011.040.991.001.00-3.85%103,448
May 5, 20251.111.111.011.041.04-5.45%107,125
May 2, 20251.081.111.011.101.101.85%231,861
May 1, 20251.091.131.081.081.080.93%165,712
Apr 30, 20251.051.090.961.071.07-142,609
Apr 29, 20251.081.111.041.071.07-3.60%194,018
Apr 28, 20251.391.391.051.111.11-17.16%1,128,389
Apr 25, 20250.891.360.891.341.3456.29%5,835,286
Apr 24, 20250.790.860.790.860.867.31%169,630
Apr 23, 20250.740.870.650.800.8011.45%362,528
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