Greenidge Generation Inc...

1.82
-0.02 (-1.09%)
At close: Jan 23, 2025, 3:59 PM
1.86
2.20%
After-hours Jan 23, 2025, 06:14 PM EST

GREE Stock Price History

Date Open High Low Close Change % Change Volume
Jan 22, 2025 1.89 1.89 1.78 1.84 -0.05 -2.65% 203,785
Jan 21, 2025 1.89 1.91 1.76 1.89 -0.02 -1.05% 306,817
Jan 17, 2025 1.82 2.04 1.76 1.91 0.18 10.40% 738,501
Jan 16, 2025 1.80 1.80 1.70 1.73 -0.05 -2.81% 134,129
Jan 15, 2025 1.68 1.80 1.68 1.78 0.11 6.59% 139,500
Jan 14, 2025 1.63 1.70 1.59 1.67 0.07 4.37% 162,346
Jan 13, 2025 1.61 1.61 1.51 1.60 -0.05 -3.03% 292,907
Jan 10, 2025 1.67 1.68 1.58 1.65 -0.02 -1.20% 229,657
Jan 8, 2025 1.72 1.73 1.64 1.67 -0.10 -5.65% 276,125
Jan 7, 2025 1.88 1.88 1.73 1.77 -0.08 -4.32% 309,000
Jan 6, 2025 1.83 1.92 1.81 1.85 0.06 3.35% 294,972
Jan 3, 2025 1.67 1.81 1.64 1.79 0.14 8.48% 259,379
Jan 2, 2025 1.60 1.71 1.58 1.65 0.10 6.45% 381,889
Dec 31, 2024 1.67 1.71 1.54 1.55 -0.12 -7.19% 401,212
Dec 30, 2024 1.60 1.76 1.52 1.67 0.02 1.21% 734,700
Dec 27, 2024 1.68 1.73 1.58 1.65 -0.08 -4.62% 424,108
Dec 26, 2024 1.70 1.75 1.66 1.73 0.00 0.00% 339,208
Dec 24, 2024 1.73 1.78 1.71 1.73 0.00 0.00% 253,100
Dec 23, 2024 1.90 1.90 1.72 1.73 -0.17 -8.95% 491,000
Dec 20, 2024 1.80 1.94 1.80 1.90 0.01 0.53% 377,800
Dec 19, 2024 2.01 2.05 1.88 1.89 -0.11 -5.50% 334,127
Dec 18, 2024 2.14 2.23 1.95 2.00 -0.20 -9.09% 357,900
Dec 17, 2024 2.20 2.23 2.07 2.20 0.02 0.92% 353,500
Dec 16, 2024 2.15 2.24 2.15 2.18 0.04 1.87% 342,600
Dec 13, 2024 2.06 2.21 2.06 2.14 -0.01 -0.47% 217,839
Dec 12, 2024 2.25 2.30 2.13 2.15 -0.10 -4.44% 348,164
Dec 11, 2024 2.23 2.25 2.13 2.25 0.05 2.27% 342,700
Dec 10, 2024 2.28 2.30 2.19 2.20 -0.11 -4.76% 317,806
Dec 9, 2024 2.32 2.43 2.27 2.31 -0.06 -2.53% 442,412
Dec 6, 2024 2.29 2.41 2.23 2.37 0.10 4.41% 548,235
Dec 5, 2024 2.48 2.49 2.26 2.27 -0.11 -4.62% 690,837
Dec 4, 2024 2.30 2.40 2.28 2.38 0.08 3.48% 728,209
Dec 3, 2024 2.23 2.37 2.19 2.30 0.00 0.00% 406,207
Dec 2, 2024 2.37 2.46 2.28 2.30 -0.11 -4.56% 673,816
Nov 29, 2024 2.26 2.55 2.26 2.41 0.18 8.07% 708,500
Nov 27, 2024 2.06 2.26 2.06 2.23 0.19 9.31% 620,600
Nov 26, 2024 2.07 2.16 2.03 2.04 -0.10 -4.67% 397,800
Nov 25, 2024 2.15 2.24 2.04 2.14 -0.02 -0.93% 873,600
Nov 22, 2024 2.03 2.23 1.95 2.16 0.04 1.89% 1,210,900
Nov 21, 2024 2.50 2.53 2.07 2.12 -0.26 -10.92% 1,796,600
Nov 20, 2024 2.64 2.64 2.36 2.38 -0.24 -9.16% 1,479,047
Nov 19, 2024 2.67 2.76 2.48 2.62 -0.08 -2.96% 1,590,211
Nov 18, 2024 2.41 2.85 2.38 2.70 0.03 1.12% 2,714,321
Nov 15, 2024 3.81 3.84 2.58 2.67 0.20 8.10% 40,205,141
Nov 14, 2024 2.62 2.69 2.26 2.47 0.05 2.07% 2,023,100
Nov 13, 2024 2.74 2.95 2.41 2.42 -0.26 -9.70% 927,210
Nov 12, 2024 2.59 3.09 2.45 2.68 0.03 1.13% 1,369,900
Nov 11, 2024 2.38 2.65 2.29 2.65 0.40 17.78% 1,525,112
Nov 8, 2024 2.44 2.44 2.22 2.25 -0.18 -7.41% 694,844
Nov 7, 2024 2.50 2.53 2.36 2.43 -0.05 -2.02% 576,342