Greenidge Generation Holdings Inc. (GREE)
NASDAQ: GREE · Real-Time Price · USD
1.380
-0.010 (-0.72%)
At close: Jun 12, 2026, 4:00 PM EDT
1.430
+0.050 (3.62%)
After-hours: Jun 12, 2026, 7:45 PM EDT
GREE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.39 | 1.44 | 1.36 | 1.38 | 1.38 | -0.72% | 125,397 |
| Jun 11, 2026 | 1.36 | 1.41 | 1.30 | 1.39 | 1.39 | 2.21% | 82,792 |
| Jun 10, 2026 | 1.40 | 1.45 | 1.33 | 1.36 | 1.36 | -6.21% | 141,449 |
| Jun 9, 2026 | 1.48 | 1.56 | 1.37 | 1.45 | 1.45 | -0.68% | 179,525 |
| Jun 8, 2026 | 1.44 | 1.48 | 1.41 | 1.46 | 1.46 | 2.10% | 164,715 |
| Jun 5, 2026 | 1.62 | 1.62 | 1.39 | 1.43 | 1.43 | -13.86% | 278,090 |
| Jun 4, 2026 | 1.48 | 1.68 | 1.48 | 1.66 | 1.66 | 8.50% | 244,923 |
| Jun 3, 2026 | 1.59 | 1.60 | 1.49 | 1.53 | 1.53 | -6.13% | 193,725 |
| Jun 2, 2026 | 1.65 | 1.68 | 1.58 | 1.63 | 1.63 | -2.40% | 202,037 |
| Jun 1, 2026 | 1.54 | 1.72 | 1.47 | 1.67 | 1.67 | 7.74% | 518,014 |
| May 29, 2026 | 1.60 | 1.60 | 1.49 | 1.55 | 1.55 | -1.90% | 236,182 |
| May 28, 2026 | 1.47 | 1.59 | 1.36 | 1.58 | 1.58 | 8.97% | 305,406 |
| May 27, 2026 | 1.27 | 1.46 | 1.27 | 1.45 | 1.45 | 16.00% | 550,257 |
| May 26, 2026 | 1.29 | 1.29 | 1.22 | 1.25 | 1.25 | - | 161,469 |
| 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 |