Greenidge Generation Inc... (GREE)
NASDAQ: GREE
· Real-Time Price · USD
1.50
0.02 (1.35%)
At close: Sep 12, 2025, 3:59 PM
1.49
-0.72%
After-hours: Sep 12, 2025, 07:39 PM EDT
GREE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.48 | 1.50 | 1.37 | 1.50 | 1.50 | 1.35% | 238,113 |
| 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% | 177,900 |
| Sep 9, 2025 | 1.30 | 1.39 | 1.27 | 1.35 | 1.35 | 7.14% | 137,400 |
| Sep 8, 2025 | 1.19 | 1.32 | 1.19 | 1.26 | 1.26 | 6.78% | 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% | 86,142 |
| Sep 2, 2025 | 1.22 | 1.24 | 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% | 129,900 |
| 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% | 98,300 |
| 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% | 123,600 |
| 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 |