Skip to main content
Greenidge Generation Holdings Inc. (GREE)
NASDAQ: GREE · Real-Time Price · USD
1.600
+0.090 (5.96%)
Mar 9, 2026, 4:00 PM EDT - Market closed

GREE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.491.571.481.60-5.96%323,133
Mar 6, 20261.201.521.181.511.5121.77%609,075
Mar 5, 20261.331.431.221.241.24-6.77%157,927
Mar 4, 20261.281.381.251.331.336.40%62,968
Mar 3, 20261.191.291.191.251.25-38,914
Mar 2, 20261.201.301.201.251.252.46%74,637
Feb 27, 20261.271.291.191.221.22-6.15%93,409
Feb 26, 20261.341.371.291.301.30-4.41%48,790
Feb 25, 20261.311.421.291.361.366.25%112,724
Feb 24, 20261.261.331.261.281.28-0.39%62,310
Feb 23, 20261.261.321.231.291.290.39%37,638
Feb 20, 20261.271.351.271.281.280.79%62,279
Feb 19, 20261.271.281.221.271.27-82,118
Feb 18, 20261.201.321.201.271.275.83%85,249
Feb 17, 20261.241.271.181.201.20-5.51%71,305
Feb 13, 20261.151.351.141.271.2713.39%266,789
Feb 12, 20261.161.231.091.121.12-3.45%87,380
Feb 11, 20261.251.271.121.161.16-7.20%94,273
Feb 10, 20261.261.301.191.251.250.81%75,631
Feb 9, 20261.211.281.181.241.242.48%56,417
Feb 6, 20261.131.251.111.211.2117.48%123,776
Feb 5, 20261.171.211.021.031.03-15.57%202,134
Feb 4, 20261.241.251.151.221.22-0.81%114,294
Feb 3, 20261.301.301.201.231.23-6.11%145,584
Feb 2, 20261.281.391.251.311.311.55%159,425
Jan 30, 20261.311.381.251.291.29-2.27%95,183
Jan 29, 20261.351.351.281.321.32-2.22%122,227
Jan 28, 20261.371.401.351.351.35-84,940
Jan 27, 20261.351.391.321.351.352.27%86,003
Jan 26, 20261.381.381.301.321.32-5.04%107,341
Jan 23, 20261.411.431.381.391.39-1.42%52,091
Jan 22, 20261.461.481.391.411.41-2.08%245,100
Jan 21, 20261.461.481.381.441.44-1.37%127,180
Jan 20, 20261.491.531.451.461.46-4.58%164,989
Jan 16, 20261.571.621.531.531.53-2.55%185,184
Jan 15, 20261.651.651.551.571.57-4.85%269,563
Jan 14, 20261.621.731.611.651.651.85%387,765
Jan 13, 20261.671.671.531.621.62-0.61%255,142
Jan 12, 20261.621.671.591.631.630.62%78,089
Jan 9, 20261.611.631.531.621.621.25%116,850
Jan 8, 20261.581.641.571.601.60-0.62%57,710
Jan 7, 20261.631.631.581.611.61-1.83%114,053
Jan 6, 20261.681.681.581.641.64-2.96%107,951
Jan 5, 20261.671.751.641.691.693.05%217,945
Jan 2, 20261.501.671.501.641.6410.81%191,731
Dec 31, 20251.511.571.451.481.48-2.63%265,918
Dec 30, 20251.581.621.521.521.52-2.56%109,458
Dec 29, 20251.511.591.501.561.561.30%153,214
Dec 26, 20251.601.601.501.541.54-2.53%235,061
Dec 24, 20251.591.611.551.581.58-1.25%93,502
Dec 23, 20251.621.651.531.601.60-1.84%229,566
Dec 22, 20251.711.791.621.631.63-3.55%322,307
Dec 19, 20251.531.741.531.691.6910.46%356,700
Dec 18, 20251.581.611.511.531.53-117,511
Dec 17, 20251.621.681.511.531.53-6.13%288,116
Dec 16, 20251.511.631.511.631.634.49%143,064
Dec 15, 20251.821.821.541.561.56-14.29%346,395
Dec 12, 20251.942.021.761.821.82-5.70%488,936
Dec 11, 20251.841.951.801.931.932.12%336,513
Dec 10, 20251.871.931.841.891.89-202,446
Dec 9, 20251.701.951.701.891.898.62%491,633
Dec 8, 20251.751.761.661.741.740.58%191,080
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