Greenidge Generation Holdings Inc. (GREE)
NASDAQ: GREE · Real-Time Price · USD
1.700
+0.010 (0.59%)
At close: Sep 29, 2025, 4:00 PM EDT
1.700
0.00 (0.00%)
After-hours: Sep 29, 2025, 6:30 PM EDT
GREE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.70 | 1.72 | 1.65 | 1.70 | 1.70 | 0.59% | 207,787 |
| Sep 26, 2025 | 1.70 | 1.75 | 1.60 | 1.69 | 1.69 | -1.17% | 164,620 |
| Sep 25, 2025 | 1.83 | 1.84 | 1.65 | 1.71 | 1.71 | -9.52% | 285,277 |
| Sep 24, 2025 | 1.81 | 1.95 | 1.78 | 1.89 | 1.89 | 5.00% | 203,275 |
| Sep 23, 2025 | 1.87 | 2.00 | 1.75 | 1.80 | 1.80 | -2.70% | 491,059 |
| Sep 22, 2025 | 1.68 | 1.93 | 1.57 | 1.85 | 1.85 | 13.50% | 837,236 |
| Sep 19, 2025 | 1.54 | 1.64 | 1.51 | 1.63 | 1.63 | 5.84% | 215,282 |
| Sep 18, 2025 | 1.67 | 1.68 | 1.50 | 1.54 | 1.54 | -3.14% | 295,346 |
| Sep 17, 2025 | 1.55 | 1.73 | 1.52 | 1.59 | 1.59 | 5.30% | 609,469 |
| Sep 16, 2025 | 1.46 | 1.52 | 1.40 | 1.51 | 1.51 | 2.03% | 190,262 |
| Sep 15, 2025 | 1.50 | 1.54 | 1.42 | 1.48 | 1.48 | -1.33% | 174,420 |
| Sep 12, 2025 | 1.48 | 1.50 | 1.37 | 1.50 | 1.50 | 1.35% | 242,711 |
| Sep 11, 2025 | 1.40 | 1.50 | 1.40 | 1.48 | 1.48 | 7.25% | 186,293 |
| Sep 10, 2025 | 1.37 | 1.43 | 1.36 | 1.38 | 1.38 | 2.22% | 177,882 |
| Sep 9, 2025 | 1.30 | 1.39 | 1.27 | 1.35 | 1.35 | 6.72% | 137,372 |
| Sep 8, 2025 | 1.19 | 1.32 | 1.19 | 1.27 | 1.27 | 7.20% | 225,281 |
| Sep 5, 2025 | 1.14 | 1.19 | 1.12 | 1.18 | 1.18 | 4.42% | 73,675 |
| Sep 4, 2025 | 1.19 | 1.20 | 1.13 | 1.13 | 1.13 | -6.61% | 94,613 |
| Sep 3, 2025 | 1.20 | 1.24 | 1.19 | 1.21 | 1.21 | 1.68% | 82,351 |
| Sep 2, 2025 | 1.22 | 1.25 | 1.18 | 1.19 | 1.19 | -3.25% | 94,659 |
| Aug 29, 2025 | 1.26 | 1.29 | 1.19 | 1.23 | 1.23 | -1.60% | 129,893 |
| Aug 28, 2025 | 1.32 | 1.32 | 1.23 | 1.25 | 1.25 | -4.58% | 179,929 |
| Aug 27, 2025 | 1.34 | 1.39 | 1.31 | 1.31 | 1.31 | -2.24% | 98,296 |
| Aug 26, 2025 | 1.30 | 1.39 | 1.30 | 1.34 | 1.34 | 0.75% | 65,107 |
| Aug 25, 2025 | 1.35 | 1.38 | 1.28 | 1.33 | 1.33 | -3.62% | 162,181 |
| Aug 22, 2025 | 1.33 | 1.41 | 1.26 | 1.38 | 1.38 | 4.55% | 77,802 |
| Aug 21, 2025 | 1.34 | 1.37 | 1.32 | 1.32 | 1.32 | -1.49% | 74,333 |
| Aug 20, 2025 | 1.39 | 1.39 | 1.32 | 1.34 | 1.34 | -3.60% | 66,623 |
| Aug 19, 2025 | 1.43 | 1.46 | 1.37 | 1.39 | 1.39 | -6.71% | 123,571 |
| Aug 18, 2025 | 1.47 | 1.50 | 1.41 | 1.49 | 1.49 | 2.05% | 69,508 |
| Aug 15, 2025 | 1.43 | 1.47 | 1.36 | 1.46 | 1.46 | 4.29% | 95,201 |
| Aug 14, 2025 | 1.47 | 1.50 | 1.36 | 1.40 | 1.40 | -4.76% | 93,444 |
| Aug 13, 2025 | 1.36 | 1.50 | 1.36 | 1.47 | 1.47 | 8.09% | 264,440 |
| Aug 12, 2025 | 1.34 | 1.40 | 1.30 | 1.36 | 1.36 | 0.74% | 80,446 |
| Aug 11, 2025 | 1.53 | 1.53 | 1.33 | 1.35 | 1.35 | -10.00% | 222,125 |
| Aug 8, 2025 | 1.59 | 1.59 | 1.45 | 1.50 | 1.50 | -4.15% | 115,871 |
| Aug 7, 2025 | 1.57 | 1.63 | 1.52 | 1.57 | 1.57 | 1.62% | 185,725 |
| Aug 6, 2025 | 1.53 | 1.57 | 1.46 | 1.54 | 1.54 | 0.65% | 64,079 |
| Aug 5, 2025 | 1.51 | 1.62 | 1.46 | 1.53 | 1.53 | 1.32% | 94,988 |
| Aug 4, 2025 | 1.50 | 1.59 | 1.46 | 1.51 | 1.51 | 0.67% | 177,037 |
| Aug 1, 2025 | 1.59 | 1.59 | 1.45 | 1.50 | 1.50 | -4.46% | 161,596 |
| Jul 31, 2025 | 1.56 | 1.65 | 1.54 | 1.57 | 1.57 | 1.95% | 147,666 |
| Jul 30, 2025 | 1.51 | 1.61 | 1.51 | 1.54 | 1.54 | 0.65% | 126,236 |
| Jul 29, 2025 | 1.63 | 1.67 | 1.45 | 1.53 | 1.53 | -6.42% | 143,459 |
| Jul 28, 2025 | 1.78 | 1.78 | 1.63 | 1.64 | 1.64 | -5.49% | 126,918 |
| Jul 25, 2025 | 1.83 | 1.84 | 1.66 | 1.73 | 1.73 | -6.99% | 218,567 |
| 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 |