Free Trial

Greenidge Generation (GREE) Stock Chart & Stock Price History

Greenidge Generation logo
$1.39 +0.13 (+10.32%)
Closing price 05/21/2025 04:00 PM Eastern
Extended Trading
$1.55 +0.16 (+11.51%)
As of 07:33 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Greenidge Generation Stock Price Performance

The Greenidge Generation (GREE) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 52.23%, with a year-to-date return of -10.32%. In the past month, the stock has increased 93.89%, reflecting recent market activity.

As of the latest close, Greenidge Generation traded at $1.39 with a market cap of $20.12 million and volume of 1.82 million shares.

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.

5 Day
Performance
+21.93%
1 Month
Performance
+93.89%
3 Month
Performance
+28.70%
Year-To-Date
Performance
-10.32%
1 Year
Performance
-52.23%

GREE Stock Chart for Thursday, May, 22, 2025

Greenidge Generation Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$1.26$1.39
+10.32%
$1.61$1.301.82 million shs$20.12 million
05/20/2025$1.22$1.26
+3.28%
$1.44$1.21940,127 shs$18.24 million
05/19/2025$1.14$1.22
+7.02%
$1.24$1.09359,856 shs$17.66 million
05/16/2025$1.02$1.14
+11.76%
$1.16$1.01372,683 shs$16.50 million
05/15/2025$1.03$1.02
-0.97%
$1.05$0.9772,360 shs$14.76 million
05/14/2025$1.06$1.03
-2.83%
$1.10$0.98243,029 shs$14.91 million
05/13/2025$1.10$1.06
-3.64%
$1.14$1.05410,002 shs$15.34 million
05/12/2025$1.00$1.10
+10.32%
$1.17$0.99646,305 shs$15.92 million
05/09/2025$0.92$1.00
+7.93%
$1.03$0.88832,629 shs$14.43 million
05/08/2025$0.95$0.92
-2.36%
$0.98$0.87377,975 shs$13.37 million
05/07/2025$1.01$0.95
-5.86%
$1.07$0.9498,373 shs$13.70 million
05/06/2025$1.04$1.01
-3.37%
$1.04$0.99103,240 shs$14.55 million
05/05/2025$1.10$1.04
-5.45%
$1.11$1.01106,762 shs$15.05 million
05/02/2025$1.08$1.10
+1.85%
$1.11$1.01227,852 shs$15.92 million
05/01/2025$1.07$1.08
+0.93%
$1.13$1.08162,521 shs$15.63 million
04/30/2025$1.07$1.07$1.09$0.96140,317 shs$15.49 million
04/29/2025$1.11$1.07
-3.60%
$1.11$1.04184,072 shs$15.49 million
04/28/2025$1.34$1.11
-17.16%
$1.39$1.051.12 million shs$16.07 million
04/25/2025$0.86$1.34
+56.29%
$1.36$0.895.74 million shs$19.40 million
04/24/2025$0.80$0.86
+7.31%
$0.86$0.79169,461 shs$12.41 million
04/23/2025$0.72$0.80
+11.45%
$0.87$0.65362,506 shs$11.57 million
04/22/2025$0.63$0.72
+13.79%
$0.73$0.62140,637 shs$10.38 million
04/21/2025$0.66$0.63
-4.55%
$0.68$0.6156,002 shs$9.12 million

This page (NASDAQ:GREE) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners