Greenidge Generation Inc... (GREEL)
NASDAQ: GREEL
· Real-Time Price · USD
8.67
-0.08 (-0.92%)
At close: Sep 08, 2025, 3:59 PM
8.65
-0.23%
After-hours: Sep 08, 2025, 04:00 PM EDT
GREEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 8.77 | 8.79 | 8.61 | 8.65 | 8.65 | -1.14% | 4,574 |
| Sep 5, 2025 | 8.81 | 8.81 | 8.75 | 8.75 | 8.75 | -0.57% | 6,200 |
| Sep 4, 2025 | 8.81 | 8.89 | 8.80 | 8.80 | 8.80 | -0.90% | 5,100 |
| Sep 3, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.00% | 1,572 |
| Sep 2, 2025 | 8.76 | 8.88 | 8.75 | 8.88 | 8.88 | 2.07% | 1,572 |
| Aug 29, 2025 | 8.74 | 8.80 | 8.70 | 8.70 | 8.70 | -0.68% | 2,300 |
| Aug 28, 2025 | 8.55 | 8.76 | 8.55 | 8.76 | 8.76 | 3.06% | 1,300 |
| Aug 27, 2025 | 8.49 | 8.58 | 8.40 | 8.50 | 8.50 | 3.66% | 7,641 |
| Aug 26, 2025 | 8.29 | 8.29 | 8.04 | 8.20 | 8.20 | -3.53% | 13,952 |
| Aug 25, 2025 | 8.42 | 8.50 | 7.81 | 8.50 | 8.50 | -3.19% | 4,400 |
| Aug 22, 2025 | 8.10 | 8.78 | 8.10 | 8.78 | 8.78 | 5.78% | 6,200 |
| Aug 21, 2025 | 8.32 | 8.35 | 8.25 | 8.30 | 8.30 | -0.95% | 1,700 |
| Aug 20, 2025 | 8.47 | 8.47 | 8.25 | 8.38 | 8.38 | 1.09% | 4,700 |
| Aug 19, 2025 | 8.47 | 8.47 | 8.25 | 8.29 | 8.29 | 0.12% | 3,636 |
| Aug 18, 2025 | 8.30 | 8.39 | 8.25 | 8.28 | 8.28 | 0.12% | 2,521 |
| Aug 15, 2025 | 8.27 | 8.45 | 8.26 | 8.27 | 8.27 | -0.48% | 3,600 |
| Aug 14, 2025 | 8.40 | 8.40 | 8.25 | 8.31 | 8.31 | -0.84% | 3,337 |
| Aug 13, 2025 | 8.79 | 8.79 | 8.20 | 8.38 | 8.38 | -0.59% | 3,915 |
| Aug 12, 2025 | 8.48 | 8.48 | 8.20 | 8.43 | 8.43 | -0.82% | 2,905 |
| Aug 11, 2025 | 8.30 | 8.79 | 8.20 | 8.50 | 8.50 | 2.41% | 15,841 |