Greenidge Generation Holdings Inc. (GREE)
NASDAQ: GREE · Real-Time Price · USD
1.730
-0.130 (-6.99%)
At close: Jul 25, 2025, 4:00 PM
1.720
-0.010 (-0.58%)
After-hours: Jul 25, 2025, 7:34 PM EDT

GREE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20251.831.841.661.731.73-6.99%213,067
Jul 24, 20251.951.981.791.861.86-3.63%218,951
Jul 23, 20252.002.031.851.931.93-3.02%201,898
Jul 22, 20251.992.021.851.991.993.65%132,603
Jul 21, 20251.962.081.861.921.92-1.54%343,869
Jul 18, 20252.032.151.851.951.95-2.01%364,299
Jul 17, 20251.871.991.781.991.995.85%306,513
Jul 16, 20251.671.881.661.881.8814.29%340,635
Jul 15, 20251.751.791.631.651.65-7.06%183,774
Jul 14, 20251.881.941.721.771.77-0.56%243,491
Jul 11, 20251.981.981.721.781.78-3.26%459,252
Jul 10, 20251.681.901.621.841.849.52%483,554
Jul 9, 20251.681.751.601.681.68-0.59%200,675
Jul 8, 20251.581.721.581.691.697.64%397,684
Jul 7, 20251.501.711.461.571.573.29%476,774
Jul 3, 20251.501.551.441.521.522.70%256,772
Jul 2, 20251.321.551.321.481.4816.54%809,521
Jul 1, 20251.271.341.231.271.27-1.55%282,273
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