Greenidge Generation Holdings Inc. (GREE)
NASDAQ: GREE · Real-Time Price · USD
1.050
-0.010 (-0.94%)
May 14, 2025, 11:01 AM - Market open
GREE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 1.12 | 1.14 | 1.05 | 1.06 | 1.06 | -3.64% | 413,087 |
| May 12, 2025 | 1.05 | 1.17 | 0.99 | 1.10 | 1.10 | 10.32% | 647,626 |
| May 9, 2025 | 0.94 | 1.03 | 0.88 | 1.00 | 1.00 | 7.93% | 854,512 |
| May 8, 2025 | 0.96 | 0.98 | 0.87 | 0.92 | 0.92 | -2.36% | 379,087 |
| May 7, 2025 | 1.00 | 1.07 | 0.94 | 0.95 | 0.95 | -5.39% | 99,233 |
| May 6, 2025 | 1.01 | 1.04 | 0.99 | 1.00 | 1.00 | -3.85% | 103,448 |
| May 5, 2025 | 1.11 | 1.11 | 1.01 | 1.04 | 1.04 | -5.45% | 107,125 |
| May 2, 2025 | 1.08 | 1.11 | 1.01 | 1.10 | 1.10 | 1.85% | 231,861 |
| May 1, 2025 | 1.09 | 1.13 | 1.08 | 1.08 | 1.08 | 0.93% | 165,712 |
| Apr 30, 2025 | 1.05 | 1.09 | 0.96 | 1.07 | 1.07 | - | 142,609 |
| Apr 29, 2025 | 1.08 | 1.11 | 1.04 | 1.07 | 1.07 | -3.60% | 194,018 |
| Apr 28, 2025 | 1.39 | 1.39 | 1.05 | 1.11 | 1.11 | -17.16% | 1,128,389 |
| Apr 25, 2025 | 0.89 | 1.36 | 0.89 | 1.34 | 1.34 | 56.29% | 5,835,286 |
| Apr 24, 2025 | 0.79 | 0.86 | 0.79 | 0.86 | 0.86 | 7.31% | 169,630 |
| Apr 23, 2025 | 0.74 | 0.87 | 0.65 | 0.80 | 0.80 | 11.45% | 362,528 |
| Apr 22, 2025 | 0.62 | 0.73 | 0.62 | 0.72 | 0.72 | 13.79% | 151,997 |
| Apr 21, 2025 | 0.66 | 0.68 | 0.61 | 0.63 | 0.63 | -4.49% | 56,003 |
| Apr 17, 2025 | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | 3.73% | 55,856 |
| Apr 16, 2025 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | -1.79% | 66,673 |
| Apr 15, 2025 | 0.68 | 0.69 | 0.63 | 0.65 | 0.65 | -4.50% | 82,192 |
| Apr 14, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 4.89% | 31,856 |
| Apr 11, 2025 | 0.60 | 0.66 | 0.60 | 0.65 | 0.65 | 7.91% | 198,930 |
| Apr 10, 2025 | 0.61 | 0.64 | 0.59 | 0.60 | 0.60 | -0.60% | 163,726 |
| Apr 9, 2025 | 0.61 | 0.64 | 0.58 | 0.60 | 0.60 | 0.82% | 212,562 |
| Apr 8, 2025 | 0.64 | 0.64 | 0.59 | 0.60 | 0.60 | -0.43% | 79,270 |
| Apr 7, 2025 | 0.60 | 0.67 | 0.58 | 0.60 | 0.60 | -11.07% | 339,417 |
| Apr 4, 2025 | 0.72 | 0.73 | 0.67 | 0.68 | 0.68 | -6.97% | 164,492 |
| Apr 3, 2025 | 0.72 | 0.75 | 0.70 | 0.73 | 0.73 | -3.96% | 123,321 |
| Apr 2, 2025 | 0.75 | 0.78 | 0.75 | 0.76 | 0.76 | 1.07% | 73,967 |
| Apr 1, 2025 | 0.75 | 0.79 | 0.73 | 0.75 | 0.75 | 1.84% | 159,330 |
| Mar 31, 2025 | 0.82 | 0.82 | 0.71 | 0.73 | 0.73 | -10.90% | 294,935 |
| 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 |