Greenidge Generation Holdings Inc. (GREE)
NASDAQ: GREE · Real-Time Price · USD
1.250
-0.040 (-3.10%)
At close: May 22, 2026, 4:00 PM EDT
1.340
+0.090 (7.20%)
After-hours: May 22, 2026, 7:44 PM EDT
GREE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.28 | 1.30 | 1.22 | 1.25 | 1.25 | -3.10% | 165,346 |
| May 21, 2026 | 1.25 | 1.32 | 1.22 | 1.29 | 1.29 | 2.38% | 263,248 |
| May 20, 2026 | 1.30 | 1.34 | 1.26 | 1.26 | 1.26 | -1.56% | 261,951 |
| May 19, 2026 | 1.47 | 1.47 | 1.28 | 1.28 | 1.28 | -14.09% | 909,415 |
| May 18, 2026 | 1.37 | 1.54 | 1.35 | 1.49 | 1.49 | 1.36% | 727,138 |
| May 15, 2026 | 1.43 | 1.57 | 1.41 | 1.47 | 1.47 | 1.38% | 391,780 |
| May 14, 2026 | 1.36 | 1.46 | 1.32 | 1.45 | 1.45 | 8.21% | 337,725 |
| May 13, 2026 | 1.23 | 1.46 | 1.20 | 1.34 | 1.34 | 7.20% | 519,974 |
| May 12, 2026 | 1.28 | 1.29 | 1.22 | 1.25 | 1.25 | -2.34% | 202,845 |
| May 11, 2026 | 1.22 | 1.34 | 1.21 | 1.28 | 1.28 | 5.79% | 258,371 |
| May 8, 2026 | 1.19 | 1.22 | 1.16 | 1.21 | 1.21 | -0.82% | 78,813 |
| May 7, 2026 | 1.25 | 1.25 | 1.16 | 1.22 | 1.22 | -1.61% | 140,691 |
| May 6, 2026 | 1.18 | 1.26 | 1.18 | 1.24 | 1.24 | 5.98% | 138,907 |
| May 5, 2026 | 1.17 | 1.21 | 1.16 | 1.17 | 1.17 | - | 85,850 |
| May 4, 2026 | 1.24 | 1.26 | 1.15 | 1.17 | 1.17 | -6.40% | 140,042 |
| May 1, 2026 | 1.14 | 1.25 | 1.14 | 1.25 | 1.25 | 7.76% | 137,856 |
| Apr 30, 2026 | 1.13 | 1.17 | 1.10 | 1.16 | 1.16 | 4.50% | 110,569 |
| Apr 29, 2026 | 1.14 | 1.14 | 1.08 | 1.11 | 1.11 | -0.89% | 121,241 |
| Apr 28, 2026 | 1.18 | 1.22 | 1.10 | 1.12 | 1.12 | -5.08% | 237,324 |
| Apr 27, 2026 | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -1.67% | 87,246 |
| Apr 24, 2026 | 1.21 | 1.24 | 1.17 | 1.20 | 1.20 | - | 84,343 |
| Apr 23, 2026 | 1.31 | 1.31 | 1.18 | 1.20 | 1.20 | -7.69% | 205,718 |
| Apr 22, 2026 | 1.30 | 1.31 | 1.26 | 1.30 | 1.30 | 3.17% | 76,490 |
| Apr 21, 2026 | 1.32 | 1.32 | 1.25 | 1.26 | 1.26 | -2.33% | 88,843 |
| Apr 20, 2026 | 1.30 | 1.33 | 1.25 | 1.29 | 1.29 | -2.27% | 119,949 |
| Apr 17, 2026 | 1.22 | 1.35 | 1.22 | 1.32 | 1.32 | 10.92% | 339,674 |
| Apr 16, 2026 | 1.23 | 1.24 | 1.16 | 1.19 | 1.19 | -2.46% | 117,172 |
| Apr 15, 2026 | 1.19 | 1.26 | 1.19 | 1.22 | 1.22 | 0.83% | 75,772 |
| Apr 14, 2026 | 1.24 | 1.27 | 1.15 | 1.21 | 1.21 | -0.82% | 121,419 |
| Apr 13, 2026 | 1.19 | 1.27 | 1.17 | 1.22 | 1.22 | 1.67% | 67,791 |
| Apr 10, 2026 | 1.19 | 1.27 | 1.14 | 1.20 | 1.20 | 4.35% | 144,436 |
| Apr 9, 2026 | 1.11 | 1.19 | 1.09 | 1.15 | 1.15 | 2.68% | 90,501 |
| Apr 8, 2026 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | 4.67% | 85,941 |
| Apr 7, 2026 | 1.10 | 1.11 | 1.05 | 1.07 | 1.07 | -2.73% | 68,642 |
| Apr 6, 2026 | 1.11 | 1.15 | 1.08 | 1.10 | 1.10 | 4.76% | 123,331 |
| Apr 2, 2026 | 1.18 | 1.18 | 1.00 | 1.05 | 1.05 | 0.96% | 183,460 |
| Apr 1, 2026 | 1.22 | 1.22 | 1.04 | 1.04 | 1.04 | -5.45% | 117,951 |
| Mar 31, 2026 | 1.07 | 1.11 | 1.02 | 1.10 | 1.10 | 2.80% | 82,984 |
| Mar 30, 2026 | 1.11 | 1.20 | 1.03 | 1.07 | 1.07 | -3.60% | 233,862 |
| Mar 27, 2026 | 1.25 | 1.27 | 1.09 | 1.11 | 1.11 | -9.76% | 166,032 |
| Mar 26, 2026 | 1.26 | 1.29 | 1.23 | 1.23 | 1.23 | -3.91% | 50,790 |
| Mar 25, 2026 | 1.22 | 1.29 | 1.22 | 1.28 | 1.28 | 6.67% | 47,792 |
| Mar 24, 2026 | 1.29 | 1.30 | 1.20 | 1.20 | 1.20 | -6.25% | 115,817 |
| Mar 23, 2026 | 1.25 | 1.32 | 1.25 | 1.28 | 1.28 | 0.79% | 74,251 |
| Mar 20, 2026 | 1.27 | 1.30 | 1.21 | 1.27 | 1.27 | 0.79% | 137,272 |
| Mar 19, 2026 | 1.26 | 1.31 | 1.25 | 1.26 | 1.26 | -2.33% | 70,954 |
| Mar 18, 2026 | 1.35 | 1.36 | 1.29 | 1.29 | 1.29 | -3.01% | 83,827 |
| Mar 17, 2026 | 1.34 | 1.40 | 1.29 | 1.33 | 1.33 | -0.75% | 75,149 |
| Mar 16, 2026 | 1.40 | 1.43 | 1.31 | 1.34 | 1.34 | -1.47% | 214,190 |
| Mar 13, 2026 | 1.38 | 1.47 | 1.34 | 1.36 | 1.36 | - | 220,420 |