Greenidge Generation Holdings Inc. (GREE)
NASDAQ: GREE · Real-Time Price · USD
1.200
+0.030 (2.56%)
May 5, 2026, 11:10 AM EDT - Market open
GREE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | - | 3.42% | 27,638 |
| May 4, 2026 | 1.24 | 1.26 | 1.15 | 1.17 | 1.17 | -6.40% | 133,411 |
| May 1, 2026 | 1.14 | 1.25 | 1.14 | 1.25 | 1.25 | 7.76% | 135,960 |
| Apr 30, 2026 | 1.13 | 1.17 | 1.10 | 1.16 | 1.16 | 4.50% | 104,425 |
| Apr 29, 2026 | 1.14 | 1.14 | 1.08 | 1.11 | 1.11 | -0.89% | 121,238 |
| Apr 28, 2026 | 1.18 | 1.22 | 1.10 | 1.12 | 1.12 | -5.08% | 233,838 |
| Apr 27, 2026 | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -1.67% | 81,246 |
| Apr 24, 2026 | 1.21 | 1.24 | 1.17 | 1.20 | 1.20 | - | 84,271 |
| Apr 23, 2026 | 1.31 | 1.31 | 1.18 | 1.20 | 1.20 | -7.69% | 205,561 |
| Apr 22, 2026 | 1.30 | 1.31 | 1.26 | 1.30 | 1.30 | 3.17% | 76,260 |
| Apr 21, 2026 | 1.32 | 1.32 | 1.25 | 1.26 | 1.26 | -2.33% | 78,843 |
| Apr 20, 2026 | 1.30 | 1.33 | 1.25 | 1.29 | 1.29 | -2.27% | 108,833 |
| Apr 17, 2026 | 1.22 | 1.35 | 1.22 | 1.32 | 1.32 | 10.92% | 329,674 |
| 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% | 75,769 |
| Apr 14, 2026 | 1.24 | 1.27 | 1.15 | 1.21 | 1.21 | -0.82% | 121,380 |
| 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% | 144,236 |
| Apr 9, 2026 | 1.11 | 1.19 | 1.09 | 1.15 | 1.15 | 2.68% | 90,457 |
| 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% | 66,012 |
| Apr 6, 2026 | 1.11 | 1.15 | 1.08 | 1.10 | 1.10 | 4.76% | 115,227 |
| Apr 2, 2026 | 1.18 | 1.18 | 1.00 | 1.05 | 1.05 | 0.96% | 175,458 |
| Apr 1, 2026 | 1.22 | 1.22 | 1.04 | 1.04 | 1.04 | -5.45% | 109,951 |
| Mar 31, 2026 | 1.07 | 1.11 | 1.02 | 1.10 | 1.10 | 2.80% | 82,982 |
| Mar 30, 2026 | 1.11 | 1.20 | 1.03 | 1.07 | 1.07 | -3.60% | 233,838 |
| 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 |
| Mar 12, 2026 | 1.38 | 1.40 | 1.31 | 1.36 | 1.36 | -1.45% | 100,325 |
| Mar 11, 2026 | 1.26 | 1.46 | 1.26 | 1.38 | 1.38 | 6.98% | 136,050 |
| Mar 10, 2026 | 1.59 | 1.78 | 1.16 | 1.29 | 1.29 | -19.38% | 794,836 |
| Mar 9, 2026 | 1.49 | 1.61 | 1.48 | 1.60 | 1.60 | 5.96% | 338,621 |
| Mar 6, 2026 | 1.20 | 1.52 | 1.18 | 1.51 | 1.51 | 21.77% | 611,826 |
| Mar 5, 2026 | 1.33 | 1.43 | 1.22 | 1.24 | 1.24 | -6.77% | 167,958 |
| Mar 4, 2026 | 1.28 | 1.38 | 1.25 | 1.33 | 1.33 | 6.40% | 62,968 |
| Mar 3, 2026 | 1.19 | 1.29 | 1.19 | 1.25 | 1.25 | - | 38,914 |
| Mar 2, 2026 | 1.20 | 1.30 | 1.20 | 1.25 | 1.25 | 2.46% | 74,637 |
| Feb 27, 2026 | 1.27 | 1.29 | 1.19 | 1.22 | 1.22 | -6.15% | 93,424 |
| Feb 26, 2026 | 1.34 | 1.37 | 1.29 | 1.30 | 1.30 | -4.41% | 58,790 |
| Feb 25, 2026 | 1.31 | 1.42 | 1.29 | 1.36 | 1.36 | 6.25% | 114,404 |
| Feb 24, 2026 | 1.26 | 1.33 | 1.26 | 1.28 | 1.28 | -0.39% | 72,310 |