Greenidge Generation Holdings Inc. (GREE)
NASDAQ: GREE · Real-Time Price · USD
1.510
+0.100 (7.09%)
Jun 6, 2025, 4:00 PM - Market closed
GREE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |