Greenidge Generation Inc... (GREE)
NASDAQ: GREE
· Real-Time Price · USD
1.46
0.06 (4.29%)
At close: Aug 15, 2025, 3:58 PM
1.49
2.41%
After-hours: Aug 15, 2025, 07:39 PM EDT
GREE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.47 | 1.50 | 1.36 | 1.40 | 1.40 | -4.76% | 89,533 |
| Aug 13, 2025 | 1.36 | 1.50 | 1.36 | 1.47 | 1.47 | 8.09% | 264,440 |
| Aug 12, 2025 | 1.34 | 1.40 | 1.30 | 1.36 | 1.36 | 0.74% | 80,446 |
| Aug 11, 2025 | 1.53 | 1.53 | 1.33 | 1.35 | 1.35 | -10.00% | 222,125 |
| Aug 8, 2025 | 1.59 | 1.59 | 1.45 | 1.50 | 1.50 | -4.46% | 115,900 |
| Aug 7, 2025 | 1.57 | 1.63 | 1.52 | 1.57 | 1.57 | 1.95% | 185,725 |
| Aug 6, 2025 | 1.53 | 1.57 | 1.46 | 1.54 | 1.54 | 0.65% | 64,100 |
| Aug 5, 2025 | 1.51 | 1.62 | 1.46 | 1.53 | 1.53 | 1.32% | 95,000 |
| Aug 4, 2025 | 1.50 | 1.59 | 1.46 | 1.51 | 1.51 | 0.67% | 177,037 |
| Aug 1, 2025 | 1.59 | 1.59 | 1.45 | 1.50 | 1.50 | -4.46% | 161,596 |
| Jul 31, 2025 | 1.56 | 1.65 | 1.54 | 1.57 | 1.57 | 1.95% | 147,700 |
| Jul 30, 2025 | 1.51 | 1.61 | 1.51 | 1.54 | 1.54 | 0.65% | 126,236 |
| Jul 29, 2025 | 1.63 | 1.67 | 1.45 | 1.53 | 1.53 | -6.71% | 143,459 |
| Jul 28, 2025 | 1.78 | 1.78 | 1.63 | 1.64 | 1.64 | -5.20% | 126,918 |
| Jul 25, 2025 | 1.83 | 1.84 | 1.66 | 1.73 | 1.73 | -6.99% | 218,567 |
| Jul 24, 2025 | 1.95 | 1.98 | 1.79 | 1.86 | 1.86 | -3.63% | 218,951 |
| Jul 23, 2025 | 2.00 | 2.03 | 1.85 | 1.93 | 1.93 | -3.02% | 201,898 |
| Jul 22, 2025 | 1.99 | 2.02 | 1.85 | 1.99 | 1.99 | 3.65% | 132,603 |
| Jul 21, 2025 | 1.96 | 2.08 | 1.86 | 1.92 | 1.92 | -1.54% | 343,869 |
| Jul 18, 2025 | 2.03 | 2.15 | 1.85 | 1.95 | 1.95 | -2.01% | 364,299 |