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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 1.83 | 1.84 | 1.66 | 1.73 | 1.73 | -6.99% | 213,067 |
| Jul 24, 2025 | 1.95 | 1.98 | 1.79 | 1.86 | 1.86 | -3.63% | 218,951 |
| Jul 23, 2025 | 2.00 | 2.03 | 1.85 | 1.93 | 1.93 | -3.02% | 201,898 |
| Jul 22, 2025 | 1.99 | 2.02 | 1.85 | 1.99 | 1.99 | 3.65% | 132,603 |
| Jul 21, 2025 | 1.96 | 2.08 | 1.86 | 1.92 | 1.92 | -1.54% | 343,869 |
| Jul 18, 2025 | 2.03 | 2.15 | 1.85 | 1.95 | 1.95 | -2.01% | 364,299 |
| Jul 17, 2025 | 1.87 | 1.99 | 1.78 | 1.99 | 1.99 | 5.85% | 306,513 |
| Jul 16, 2025 | 1.67 | 1.88 | 1.66 | 1.88 | 1.88 | 14.29% | 340,635 |
| Jul 15, 2025 | 1.75 | 1.79 | 1.63 | 1.65 | 1.65 | -7.06% | 183,774 |
| Jul 14, 2025 | 1.88 | 1.94 | 1.72 | 1.77 | 1.77 | -0.56% | 243,491 |
| Jul 11, 2025 | 1.98 | 1.98 | 1.72 | 1.78 | 1.78 | -3.26% | 459,252 |
| Jul 10, 2025 | 1.68 | 1.90 | 1.62 | 1.84 | 1.84 | 9.52% | 483,554 |
| Jul 9, 2025 | 1.68 | 1.75 | 1.60 | 1.68 | 1.68 | -0.59% | 200,675 |
| Jul 8, 2025 | 1.58 | 1.72 | 1.58 | 1.69 | 1.69 | 7.64% | 397,684 |
| Jul 7, 2025 | 1.50 | 1.71 | 1.46 | 1.57 | 1.57 | 3.29% | 476,774 |
| Jul 3, 2025 | 1.50 | 1.55 | 1.44 | 1.52 | 1.52 | 2.70% | 256,772 |
| Jul 2, 2025 | 1.32 | 1.55 | 1.32 | 1.48 | 1.48 | 16.54% | 809,521 |
| Jul 1, 2025 | 1.27 | 1.34 | 1.23 | 1.27 | 1.27 | -1.55% | 282,273 |
| Jun 30, 2025 | 1.14 | 1.30 | 1.13 | 1.29 | 1.29 | 12.17% | 206,782 |
| Jun 27, 2025 | 1.15 | 1.19 | 1.11 | 1.15 | 1.15 | -1.71% | 244,907 |
| Jun 26, 2025 | 1.24 | 1.30 | 1.13 | 1.17 | 1.17 | -5.65% | 344,227 |
| Jun 25, 2025 | 1.25 | 1.32 | 1.22 | 1.24 | 1.24 | 2.48% | 180,606 |
| Jun 24, 2025 | 1.21 | 1.26 | 1.19 | 1.21 | 1.21 | 4.31% | 156,513 |
| Jun 23, 2025 | 1.24 | 1.33 | 1.16 | 1.16 | 1.16 | -9.38% | 250,285 |
| Jun 20, 2025 | 1.40 | 1.41 | 1.28 | 1.28 | 1.28 | -6.57% | 153,783 |
| Jun 18, 2025 | 1.37 | 1.41 | 1.35 | 1.37 | 1.37 | -1.44% | 101,280 |
| Jun 17, 2025 | 1.46 | 1.46 | 1.33 | 1.39 | 1.39 | -5.44% | 184,651 |
| Jun 16, 2025 | 1.41 | 1.49 | 1.39 | 1.47 | 1.47 | 5.76% | 113,017 |
| Jun 13, 2025 | 1.45 | 1.47 | 1.37 | 1.39 | 1.39 | -6.71% | 150,316 |
| Jun 12, 2025 | 1.42 | 1.53 | 1.42 | 1.49 | 1.49 | 1.36% | 123,307 |
| Jun 11, 2025 | 1.52 | 1.56 | 1.22 | 1.47 | 1.47 | -3.29% | 308,358 |
| Jun 10, 2025 | 1.60 | 1.66 | 1.47 | 1.52 | 1.52 | -4.40% | 260,424 |
| Jun 9, 2025 | 1.54 | 1.65 | 1.51 | 1.59 | 1.59 | 5.30% | 279,621 |
| Jun 6, 2025 | 1.44 | 1.59 | 1.44 | 1.51 | 1.51 | 7.09% | 203,392 |
| Jun 5, 2025 | 1.62 | 1.62 | 1.37 | 1.41 | 1.41 | -11.32% | 163,967 |
| Jun 4, 2025 | 1.55 | 1.61 | 1.51 | 1.59 | 1.59 | 3.92% | 240,878 |
| Jun 3, 2025 | 1.35 | 1.55 | 1.34 | 1.53 | 1.53 | 14.18% | 351,138 |
| Jun 2, 2025 | 1.38 | 1.42 | 1.31 | 1.34 | 1.34 | -4.29% | 145,822 |
| May 30, 2025 | 1.41 | 1.45 | 1.35 | 1.40 | 1.40 | -4.11% | 245,538 |
| May 29, 2025 | 1.52 | 1.52 | 1.39 | 1.46 | 1.46 | -3.31% | 250,993 |
| May 28, 2025 | 1.66 | 1.67 | 1.43 | 1.51 | 1.51 | -9.04% | 370,583 |
| May 27, 2025 | 1.67 | 1.71 | 1.57 | 1.66 | 1.66 | 4.40% | 274,586 |
| May 23, 2025 | 1.67 | 1.80 | 1.54 | 1.59 | 1.59 | -10.67% | 708,238 |
| May 22, 2025 | 1.51 | 1.84 | 1.51 | 1.78 | 1.78 | 28.06% | 1,616,197 |
| May 21, 2025 | 1.30 | 1.61 | 1.30 | 1.39 | 1.39 | 10.32% | 1,853,836 |
| May 20, 2025 | 1.22 | 1.44 | 1.21 | 1.26 | 1.26 | 3.28% | 976,709 |
| May 19, 2025 | 1.11 | 1.24 | 1.09 | 1.22 | 1.22 | 7.02% | 360,995 |
| May 16, 2025 | 1.01 | 1.16 | 1.01 | 1.14 | 1.14 | 11.76% | 374,447 |
| May 15, 2025 | 1.01 | 1.05 | 0.97 | 1.02 | 1.02 | -0.97% | 78,634 |
| May 14, 2025 | 1.08 | 1.10 | 0.98 | 1.03 | 1.03 | -2.83% | 243,636 |