Free Trial

Greenidge Generation (GREE) Stock Chart & Stock Price History

→ Does this chart look familiar? (From InvestorPlace) (Ad)
Free GREE Stock Alerts
$2.45
-0.04 (-1.61%)
(As of 01:04 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Greenidge Generation Stock Price Performance

5 Day
Performance
-7.20%
1 Month
Performance
-12.50%
3 Month
Performance
-43.68%
6 Month
Performance
-52.88%
Year-To-Date
Performance
-63.49%
1 Year
Performance
-36.82%
Receive GREE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Greenidge Generation and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Your Portfolio’s Shield Against Inflation: Gold’s Surge and AI Breakthroughs
While gold may be thanking China for its recent growth, this sector is currently thanking Elon Musk. As crazy as it sounds, artificial intelligence just got one step closer to ushering in "the next step in human evolution"... and minting new millionaires. And it's all thanks to Musk's latest AI creation.
Click to watch this device in action

GREE Stock Chart for Monday, May, 13, 2024

GREE Chart by TradingView

Greenidge Generation Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$2.54$2.49
-1.97%		$2.58$2.4452,872 shs$24.37 million
05/09/2024$2.64$2.54
-3.79%		$2.64$2.5046,315 shs$24.86 million
05/08/2024$2.44$2.64
+8.20%		$2.65$2.26139,648 shs$25.84 million
05/07/2024$2.56$2.44
-4.69%		$2.59$2.33144,028 shs$23.88 million
05/06/2024$2.53$2.56
+1.19%		$2.68$2.52133,414 shs$25.06 million
05/03/2024$2.32$2.53
+9.05%		$2.58$2.33153,029 shs$24.77 million
05/02/2024$2.68$2.32
-13.43%		$2.79$2.30347,297 shs$22.70 million
05/01/2024$2.68$2.68$2.83$2.6153,766 shs$26.24 million
04/30/2024$2.81$2.68
-4.63%		$2.86$2.6571,619 shs$26.24 million
04/29/2024$2.79$2.81
+0.72%		$2.88$2.6481,206 shs$27.51 million
04/26/2024$2.93$2.79
-4.78%		$2.98$2.7571,096 shs$27.31 million
04/25/2024$2.80$2.93
+4.64%		$2.94$2.7083,831 shs$28.69 million
04/24/2024$2.95$2.80
-5.08%		$2.94$2.70125,953 shs$27.41 million
04/23/2024$2.89$2.95
+2.08%		$3.02$2.87115,208 shs$28.87 million
04/22/2024$2.50$2.89
+15.60%		$2.92$2.51188,691 shs$28.29 million
04/19/2024$2.46$2.50
+1.63%		$2.55$2.42102,311 shs$18.40 million
04/18/2024$2.34$2.46
+5.13%		$2.56$2.3596,390 shs$18.11 million
04/17/2024$2.24$2.34
+4.46%		$2.41$2.26133,261 shs$17.22 million
04/16/2024$2.54$2.24
-11.81%		$2.50$2.17249,515 shs$16.49 million
04/15/2024$2.80$2.54
-9.29%		$2.86$2.47149,117 shs$18.69 million
04/12/2024$3.17$2.80
-11.67%		$3.17$2.75273,477 shs$20.61 million
04/11/2024$3.21$3.17
-1.25%		$3.27$3.1486,114 shs$23.33 million
04/10/2024$3.49$3.21
-8.02%		$3.40$3.13243,401 shs$23.63 million
04/09/2024$3.34$3.49
+4.49%		$3.58$3.32180,454 shs$25.69 million
04/08/2024$3.22$3.34
+3.89%		$3.43$3.23142,623 shs$24.58 million
04/05/2024$3.19$3.22
+0.78%		$3.25$3.1378,599 shs$23.66 million
04/04/2024$3.22$3.19
-0.93%		$3.35$3.18115,676 shs$23.48 million
04/03/2024$3.15$3.22
+2.22%		$3.33$3.12126,438 shs$23.70 million
04/02/2024$3.37$3.15
-6.53%		$3.31$3.10240,110 shs$23.18 million
04/01/2024$3.50$3.37
-3.71%		$3.53$3.34186,724 shs$24.80 million
03/29/2024$3.50$3.50$3.65$3.38274,230 shs$25.76 million
03/28/2024$3.49$3.50
+0.29%		$3.65$3.38273,120 shs$25.76 million
03/27/2024$3.25$3.49
+7.38%		$3.50$3.25274,708 shs$25.69 million
03/26/2024$3.38$3.25
-3.85%		$3.45$3.23202,986 shs$23.92 million
03/25/2024$3.31$3.38
+2.11%		$3.57$3.35275,407 shs$24.88 million
03/22/2024$3.51$3.31
-5.70%		$3.51$3.31190,455 shs$24.36 million
03/21/2024$3.60$3.51
-2.50%		$3.76$3.48261,532 shs$25.83 million
03/20/2024$3.29$3.60
+9.42%		$3.65$3.23285,011 shs$26.50 million
03/19/2024$3.42$3.29
-3.80%		$3.42$3.15160,315 shs$24.21 million
03/18/2024$3.49$3.42
-2.01%		$3.57$3.32104,599 shs$25.17 million
This 1 Biotech Stock has been shocking the markets (Ad)

Save the Date: BioStem's 2024 Q1 Call Coming Up!

Sign Up for the Live Broadcast here
03/15/2024$3.36$3.49
+3.87%		$3.63$3.26217,312 shs$25.69 million
03/14/2024$3.53$3.36
-4.82%		$3.52$3.25171,006 shs$24.73 million
03/13/2024$3.44$3.53
+2.62%		$3.56$3.39244,521 shs$25.98 million
03/12/2024$3.70$3.44
-7.03%		$3.68$3.36324,857 shs$25.32 million
03/11/2024$3.77$3.70
-1.86%		$4.00$3.66368,053 shs$27.23 million
03/08/2024$3.66$3.77
+3.01%		$3.97$3.65289,100 shs$27.75 million
03/07/2024$3.55$3.66
+3.10%		$3.77$3.58176,022 shs$26.94 million
03/06/2024$3.71$3.55
-4.31%		$3.81$3.45343,491 shs$26.13 million
03/05/2024$3.86$3.71
-3.89%		$4.38$3.68814,401 shs$27.31 million
03/04/2024$3.77$3.86
+2.39%		$4.00$3.68447,237 shs$28.41 million
03/01/2024$3.70$3.77
+1.89%		$3.82$3.51221,569 shs$27.75 million
02/29/2024$3.89$3.70
-4.88%		$4.01$3.61397,784 shs$27.23 million
02/28/2024$4.14$3.89
-6.04%		$4.49$3.88775,369 shs$28.63 million
02/27/2024$4.24$4.14
-2.36%		$4.52$3.89442,268 shs$30.47 million
02/26/2024$3.79$4.24
+11.87%		$4.32$3.78370,062 shs$31.21 million
02/23/2024$3.87$3.79
-2.07%		$3.93$3.73114,684 shs$27.89 million
02/22/2024$4.07$3.87
-4.91%		$4.16$3.87338,828 shs$28.48 million
02/21/2024$3.91$4.07
+4.09%		$4.17$3.82139,504 shs$29.96 million
02/20/2024$4.03$3.91
-2.98%		$4.10$3.79188,503 shs$28.78 million
02/19/2024$4.03$4.03$4.28$3.92267,700 shs$29.66 million
02/16/2024$4.03$4.03$4.28$3.92266,370 shs$29.66 million
02/15/2024$4.58$4.03
-12.01%		$4.58$4.03594,043 shs$29.66 million
02/14/2024$4.35$4.58
+5.29%		$5.04$4.40519,486 shs$33.71 million
02/13/2024$5.07$4.35
-14.20%		$4.71$4.07340,545 shs$32.02 million
02/12/2024$4.76$5.07
+6.51%		$5.45$4.70876,714 shs$37.32 million

Related Companies:
This page (NASDAQ:GREE) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
Bill Clinton Backing Biden Replacement???
The Freeport Society
Does this make you sick?
Allegiance Gold
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
This 1 Biotech Stock has been shocking the markets
Huge Alerts
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Urgent Nvidia Warning
Altimetry