Greenidge Generation Inc... (GREE)
0.74
-0.07 (-8.62%)
At close: Mar 04, 2025, 11:21 AM
GREE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.00 | 1.00 | 0.81 | 0.81 | -0.05 | -5.81% | 271,139 |
| Feb 28, 2025 | 0.90 | 0.94 | 0.86 | 0.86 | -0.04 | -4.44% | 150,536 |
| Feb 27, 2025 | 0.95 | 0.97 | 0.90 | 0.90 | -0.05 | -5.26% | 136,000 |
| Feb 26, 2025 | 0.95 | 1.04 | 0.93 | 0.95 | 0.00 | 0.00% | 165,400 |
| Feb 25, 2025 | 1.04 | 1.04 | 0.94 | 0.95 | -0.11 | -10.38% | 348,312 |
| Feb 24, 2025 | 1.07 | 1.10 | 1.02 | 1.06 | -0.02 | -1.85% | 194,011 |
| Feb 21, 2025 | 1.13 | 1.16 | 1.06 | 1.08 | -0.03 | -2.70% | 114,400 |
| Feb 20, 2025 | 1.09 | 1.13 | 1.09 | 1.11 | 0.01 | 0.91% | 88,803 |
| Feb 19, 2025 | 1.07 | 1.11 | 1.06 | 1.10 | 0.03 | 2.80% | 98,946 |
| Feb 18, 2025 | 1.09 | 1.13 | 1.06 | 1.07 | -0.02 | -1.83% | 172,519 |
| Feb 14, 2025 | 1.08 | 1.11 | 1.06 | 1.09 | 0.00 | 0.00% | 139,500 |
| Feb 13, 2025 | 1.08 | 1.10 | 1.03 | 1.09 | 0.00 | 0.00% | 196,260 |
| Feb 12, 2025 | 1.00 | 1.12 | 1.00 | 1.09 | 0.04 | 3.81% | 169,204 |
| Feb 11, 2025 | 1.08 | 1.13 | 1.03 | 1.05 | -0.03 | -2.78% | 262,600 |
| Feb 10, 2025 | 1.13 | 1.19 | 1.07 | 1.08 | -0.06 | -5.26% | 372,319 |
| Feb 7, 2025 | 1.19 | 1.20 | 1.09 | 1.14 | -0.05 | -4.20% | 393,698 |
| Feb 6, 2025 | 1.20 | 1.26 | 1.17 | 1.19 | 0.00 | 0.00% | 310,100 |
| Feb 5, 2025 | 1.28 | 1.28 | 1.17 | 1.19 | -0.09 | -7.03% | 343,343 |
| Feb 4, 2025 | 1.33 | 1.33 | 1.24 | 1.28 | -0.05 | -3.76% | 275,417 |
| Feb 3, 2025 | 1.29 | 1.36 | 1.26 | 1.33 | -0.03 | -2.21% | 261,714 |
| Jan 31, 2025 | 1.46 | 1.51 | 1.35 | 1.36 | -0.10 | -6.85% | 421,800 |
| Jan 30, 2025 | 1.50 | 1.56 | 1.44 | 1.46 | -0.02 | -1.35% | 439,900 |
| Jan 29, 2025 | 1.51 | 1.55 | 1.40 | 1.48 | -0.03 | -1.99% | 472,456 |
| Jan 28, 2025 | 1.61 | 1.62 | 1.50 | 1.51 | -0.07 | -4.43% | 272,298 |
| Jan 27, 2025 | 1.65 | 1.67 | 1.53 | 1.58 | -0.13 | -7.60% | 415,900 |
| Jan 24, 2025 | 1.84 | 1.85 | 1.70 | 1.71 | -0.11 | -6.04% | 284,232 |
| Jan 23, 2025 | 1.83 | 1.94 | 1.79 | 1.82 | -0.02 | -1.09% | 283,586 |
| Jan 22, 2025 | 1.89 | 1.89 | 1.78 | 1.84 | -0.05 | -2.65% | 204,400 |
| 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 |