Greenidge Generation Inc... (GREE)
NASDAQ: GREE
· Real-Time Price · USD
1.92
-0.15 (-7.25%)
At close: Oct 03, 2025, 3:59 PM
1.95
1.56%
After-hours: Oct 03, 2025, 07:53 PM EDT
GREE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.07 | 2.18 | 1.89 | 1.92 | 1.92 | -7.25% | 714,397 |
| Oct 2, 2025 | 1.90 | 2.11 | 1.90 | 2.07 | 2.07 | 8.95% | 503,908 |
| Oct 1, 2025 | 1.84 | 1.90 | 1.82 | 1.90 | 1.90 | 4.40% | 203,000 |
| Sep 30, 2025 | 1.73 | 1.88 | 1.71 | 1.82 | 1.82 | 7.06% | 275,600 |
| Sep 29, 2025 | 1.70 | 1.72 | 1.65 | 1.70 | 1.70 | 0.59% | 208,910 |
| Sep 26, 2025 | 1.70 | 1.75 | 1.60 | 1.69 | 1.69 | -1.17% | 164,620 |
| Sep 25, 2025 | 1.83 | 1.84 | 1.65 | 1.71 | 1.71 | -9.52% | 285,300 |
| Sep 24, 2025 | 1.81 | 1.95 | 1.78 | 1.89 | 1.89 | 5.00% | 203,300 |
| Sep 23, 2025 | 1.87 | 2.00 | 1.75 | 1.80 | 1.80 | -2.70% | 491,100 |
| Sep 22, 2025 | 1.68 | 1.93 | 1.57 | 1.85 | 1.85 | 13.50% | 837,236 |
| Sep 19, 2025 | 1.54 | 1.64 | 1.51 | 1.63 | 1.63 | 5.84% | 215,300 |
| Sep 18, 2025 | 1.67 | 1.68 | 1.50 | 1.54 | 1.54 | -3.14% | 295,346 |
| Sep 17, 2025 | 1.55 | 1.73 | 1.52 | 1.59 | 1.59 | 5.30% | 609,500 |
| Sep 16, 2025 | 1.46 | 1.52 | 1.40 | 1.51 | 1.51 | 2.03% | 190,300 |
| Sep 15, 2025 | 1.50 | 1.54 | 1.42 | 1.48 | 1.48 | -1.33% | 174,420 |
| Sep 12, 2025 | 1.48 | 1.50 | 1.37 | 1.50 | 1.50 | 1.35% | 242,711 |
| 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 |
Page 1 of 136