Skip to main content
Greenidge Generation Holdings Inc. (GREE)
NASDAQ: GREE · Real-Time Price · USD
1.120
-0.060 (-5.08%)
At close: Apr 28, 2026, 4:00 PM EDT
1.150
+0.030 (2.68%)
Pre-market: Apr 29, 2026, 8:34 AM EDT

GREE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.181.221.101.121.12-5.08%233,838
Apr 27, 20261.211.221.171.181.18-1.67%81,246
Apr 24, 20261.211.241.171.201.20-84,271
Apr 23, 20261.311.311.181.201.20-7.69%205,561
Apr 22, 20261.301.311.261.301.303.17%76,260
Apr 21, 20261.321.321.251.261.26-2.33%78,843
Apr 20, 20261.301.331.251.291.29-2.27%108,833
Apr 17, 20261.221.351.221.321.3210.92%329,674
Apr 16, 20261.231.241.161.191.19-2.46%117,172
Apr 15, 20261.191.261.191.221.220.83%75,769
Apr 14, 20261.241.271.151.211.21-0.82%121,380
Apr 13, 20261.191.271.171.221.221.67%67,791
Apr 10, 20261.191.271.141.201.204.35%144,236
Apr 9, 20261.111.191.091.151.152.68%90,457
Apr 8, 20261.151.151.111.121.124.67%85,941
Apr 7, 20261.101.111.051.071.07-2.73%66,012
Apr 6, 20261.111.151.081.101.104.76%115,227
Apr 2, 20261.181.181.001.051.050.96%175,458
Apr 1, 20261.221.221.041.041.04-5.45%109,951
Mar 31, 20261.071.111.021.101.102.80%82,982
Mar 30, 20261.111.201.031.071.07-3.60%233,838
Mar 27, 20261.251.271.091.111.11-9.76%166,032
Mar 26, 20261.261.291.231.231.23-3.91%50,790
Mar 25, 20261.221.291.221.281.286.67%47,792
Mar 24, 20261.291.301.201.201.20-6.25%115,817
Mar 23, 20261.251.321.251.281.280.79%74,251
Mar 20, 20261.271.301.211.271.270.79%137,272
Mar 19, 20261.261.311.251.261.26-2.33%70,954
Mar 18, 20261.351.361.291.291.29-3.01%83,827
Mar 17, 20261.341.401.291.331.33-0.75%75,149
Mar 16, 20261.401.431.311.341.34-1.47%214,190
Mar 13, 20261.381.471.341.361.36-220,420
Mar 12, 20261.381.401.311.361.36-1.45%100,325
Mar 11, 20261.261.461.261.381.386.98%136,050
Mar 10, 20261.591.781.161.291.29-19.38%794,836
Mar 9, 20261.491.611.481.601.605.96%338,621
Mar 6, 20261.201.521.181.511.5121.77%611,826
Mar 5, 20261.331.431.221.241.24-6.77%167,958
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%93,424
Feb 26, 20261.341.371.291.301.30-4.41%58,790
Feb 25, 20261.311.421.291.361.366.25%114,404
Feb 24, 20261.261.331.261.281.28-0.39%72,310
Feb 23, 20261.261.321.231.291.290.39%38,721
Feb 20, 20261.271.351.271.281.280.79%62,479
Feb 19, 20261.271.281.221.271.27-82,548
Feb 18, 20261.201.321.201.271.275.83%85,264
Feb 17, 20261.241.271.181.201.20-5.51%81,405
Feb 13, 20261.151.351.141.271.2713.39%266,800
Feb 12, 20261.161.231.091.121.12-3.45%97,380
Feb 11, 20261.251.271.121.161.16-7.20%94,274
Feb 10, 20261.261.301.191.251.250.81%75,645
Feb 9, 20261.211.281.181.241.242.48%56,430
Feb 6, 20261.131.251.111.211.2117.48%125,981
Feb 5, 20261.171.211.021.031.03-15.57%204,860
Feb 4, 20261.241.251.151.221.22-0.81%114,294
Feb 3, 20261.301.301.201.231.23-6.11%149,607
Feb 2, 20261.281.391.251.311.311.55%165,151
Jan 30, 20261.311.381.251.291.29-2.27%103,233
Jan 29, 20261.351.351.281.321.32-2.22%133,742
Jan 28, 20261.371.401.351.351.35-85,350
Jan 27, 20261.351.391.321.351.352.27%87,865
Jan 26, 20261.381.381.301.321.32-5.04%108,332
Jan 23, 20261.411.431.381.391.39-1.42%57,426
Jan 22, 20261.461.481.391.411.41-2.08%245,140
Jan 21, 20261.461.481.381.441.44-1.37%127,234
Jan 20, 20261.491.531.451.461.46-4.58%191,889
Jan 16, 20261.571.621.531.531.53-2.55%192,166
Jan 15, 20261.651.651.551.571.57-4.85%270,573
Jan 14, 20261.621.731.611.651.651.85%391,586
Jan 13, 20261.671.671.531.621.62-0.61%255,144
Jan 12, 20261.621.671.591.631.630.62%78,089
Jan 9, 20261.611.631.531.621.621.25%118,980
Jan 8, 20261.581.641.571.601.60-0.62%57,720
Jan 7, 20261.631.631.581.611.61-1.83%114,153
Jan 6, 20261.681.681.581.641.64-2.96%108,051
Jan 5, 20261.671.751.641.691.693.05%218,300
Jan 2, 20261.501.671.501.641.6410.81%208,261
Dec 31, 20251.511.571.451.481.48-2.63%266,391
Dec 30, 20251.581.621.521.521.52-2.56%111,625
Dec 29, 20251.511.591.501.561.561.30%158,947
Dec 26, 20251.601.601.501.541.54-2.53%235,640
Dec 24, 20251.591.611.551.581.58-1.25%93,502
Dec 23, 20251.621.651.531.601.60-1.84%229,568
Dec 22, 20251.711.791.621.631.63-3.55%333,696
Dec 19, 20251.531.741.531.691.6910.46%356,947
Dec 18, 20251.581.611.511.531.53-129,252
Dec 17, 20251.621.681.511.531.53-6.13%290,723
Dec 16, 20251.511.631.511.631.634.49%143,395
Dec 15, 20251.821.821.541.561.56-14.29%356,319
Dec 12, 20251.942.021.761.821.82-5.70%488,936
Dec 11, 20251.841.951.801.931.932.12%336,893
Dec 10, 20251.871.931.841.891.89-202,523
Dec 9, 20251.701.951.701.891.898.62%491,633
Dec 8, 20251.751.761.661.741.740.58%192,670
Dec 5, 20251.701.801.691.731.73-313,480
Dec 4, 20251.651.771.601.731.734.85%350,289
Dec 3, 20251.551.661.501.651.658.55%347,997