Skip to main content
Greenidge Generation Holdings Inc. (GREE)
NASDAQ: GREE · Real-Time Price · USD
1.730
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
1.715
-0.015 (-0.87%)
After-hours: Dec 5, 2025, 7:05 PM EST

GREE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.701.801.691.731.73-313,478
Dec 4, 20251.651.771.601.731.734.85%350,071
Dec 3, 20251.551.661.501.651.658.55%347,932
Dec 2, 20251.481.601.481.521.524.11%298,747
Dec 1, 20251.501.541.421.461.46-6.41%149,861
Nov 28, 20251.581.621.501.561.56-0.64%282,482
Nov 26, 20251.561.611.521.571.574.67%198,154
Nov 25, 20251.401.531.371.501.504.90%251,269
Nov 24, 20251.361.451.341.431.435.15%210,834
Nov 21, 20251.291.391.261.361.364.62%313,226
Nov 20, 20251.321.491.291.301.301.56%715,979
Nov 19, 20251.321.351.241.281.28-3.03%244,262
Nov 18, 20251.191.361.171.321.329.09%419,855
Nov 17, 20251.271.351.181.211.21-7.63%397,945
Nov 14, 20251.291.461.291.311.31-7.75%776,003
Nov 13, 20251.711.741.421.421.42-8.97%1,424,434
Nov 12, 20251.651.661.501.561.56-9.30%853,055
Nov 11, 20251.921.941.601.721.72-18.10%2,055,904
Nov 10, 20251.932.181.812.102.1039.07%31,462,480
Nov 7, 20251.411.531.351.511.513.42%16,206,298
Nov 6, 20251.581.611.451.461.46-9.88%151,146
Nov 5, 20251.641.641.531.621.62-0.61%157,897
Nov 4, 20251.741.781.581.631.63-10.93%250,392
Nov 3, 20251.861.901.781.831.83-114,699
Oct 31, 20251.811.851.771.831.834.57%116,590
Oct 30, 20251.841.891.711.751.75-7.89%213,761
Oct 29, 20251.952.041.841.901.90-3.55%128,489
Oct 28, 20252.072.151.951.971.97-4.83%260,573
Oct 27, 20252.142.152.012.072.07-236,642
Oct 24, 20251.982.131.922.072.078.95%224,921
Oct 23, 20251.941.981.871.901.90-2.56%125,847
Oct 22, 20252.072.171.831.951.95-10.55%374,464
Oct 21, 20252.102.232.032.182.18-383,895
Oct 20, 20251.832.201.832.182.1826.01%601,070
Oct 17, 20251.731.791.671.731.73-3.89%279,789
Oct 16, 20252.002.031.801.801.80-10.00%339,422
Oct 15, 20252.022.151.902.002.000.50%299,746
Oct 14, 20251.932.071.801.991.99-1.00%449,457
Oct 13, 20252.072.111.902.012.01-0.50%413,607
Oct 10, 20252.322.421.952.022.02-10.22%669,657
Oct 9, 20252.202.312.102.252.254.17%328,193
Oct 8, 20252.152.222.092.162.161.89%186,203
Oct 7, 20252.302.341.982.122.12-3.64%656,088
Oct 6, 20251.932.251.932.202.2014.58%538,885
Oct 3, 20252.072.181.891.921.92-7.25%718,164
Oct 2, 20251.902.111.902.072.078.95%503,908
Oct 1, 20251.841.901.821.901.904.40%202,977
Sep 30, 20251.731.881.711.821.827.06%275,585
Sep 29, 20251.701.721.651.701.700.59%208,910
Sep 26, 20251.701.751.601.691.69-1.17%164,620
Sep 25, 20251.831.841.651.711.71-9.52%285,277
Sep 24, 20251.811.951.781.891.895.00%203,275
Sep 23, 20251.872.001.751.801.80-2.70%491,059
Sep 22, 20251.681.931.571.851.8513.50%837,236
Sep 19, 20251.541.641.511.631.635.84%215,282
Sep 18, 20251.671.681.501.541.54-3.14%295,346
Sep 17, 20251.551.731.521.591.595.30%609,469
Sep 16, 20251.461.521.401.511.512.03%190,262
Sep 15, 20251.501.541.421.481.48-1.33%174,420
Sep 12, 20251.481.501.371.501.501.35%242,711
Sep 11, 20251.401.501.401.481.487.25%186,293
Sep 10, 20251.371.431.361.381.382.22%177,882
Sep 9, 20251.301.391.271.351.356.72%137,372
Sep 8, 20251.191.321.191.271.277.20%225,281
Sep 5, 20251.141.191.121.181.184.42%73,675
Sep 4, 20251.191.201.131.131.13-6.61%94,613
Sep 3, 20251.201.241.191.211.211.68%86,142
Sep 2, 20251.221.251.181.191.19-3.25%94,659
Aug 29, 20251.261.291.191.231.23-1.60%129,893
Aug 28, 20251.321.321.231.251.25-4.58%179,929
Aug 27, 20251.341.391.311.311.31-2.24%98,296
Aug 26, 20251.301.391.301.341.340.75%65,107
Aug 25, 20251.351.381.281.331.33-3.62%162,181
Aug 22, 20251.331.411.261.381.384.55%77,802
Aug 21, 20251.341.371.321.321.32-1.49%74,333
Aug 20, 20251.391.391.321.341.34-3.60%66,623
Aug 19, 20251.431.461.371.391.39-6.71%123,571
Aug 18, 20251.471.501.411.491.492.05%69,508
Aug 15, 20251.431.471.361.461.464.29%95,201
Aug 14, 20251.471.501.361.401.40-4.76%93,444
Aug 13, 20251.361.501.361.471.478.09%264,440
Aug 12, 20251.341.401.301.361.360.74%80,446
Aug 11, 20251.531.531.331.351.35-10.00%222,125
Aug 8, 20251.591.591.451.501.50-4.15%115,871
Aug 7, 20251.571.631.521.571.571.62%185,725
Aug 6, 20251.531.571.461.541.540.65%64,079
Aug 5, 20251.511.621.461.531.531.32%94,988
Aug 4, 20251.501.591.461.511.510.67%177,037
Aug 1, 20251.591.591.451.501.50-4.46%161,596
Jul 31, 20251.561.651.541.571.571.95%147,666
Jul 30, 20251.511.611.511.541.540.65%126,236
Jul 29, 20251.631.671.451.531.53-6.42%143,459
Jul 28, 20251.781.781.631.641.64-5.49%126,918
Jul 25, 20251.831.841.661.731.73-6.99%218,567
Jul 24, 20251.951.981.791.861.86-3.63%218,951
Jul 23, 20252.002.031.851.931.93-3.02%201,898
Jul 22, 20251.992.021.851.991.993.65%132,603
Jul 21, 20251.962.081.861.921.92-1.54%343,869
Jul 18, 20252.032.151.851.951.95-2.01%364,299
Jul 17, 20251.871.991.781.991.995.85%306,513