Free Trial

Greenidge Generation (GREE) Stock Chart & Stock Price History

Greenidge Generation logo
$1.08 +0.01 (+0.93%)
Closing price 04:00 PM Eastern
Extended Trading
$1.09 +0.01 (+0.93%)
As of 06:17 PM 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

5 Day
Performance
-19.40%
1 Month
Performance
+44.48%
3 Month
Performance
-20.59%
6 Month
Performance
-52.63%
Year-To-Date
Performance
-30.32%
1 Year
Performance
-59.70%
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.

GREE Stock Chart for Thursday, May, 1, 2025

Greenidge Generation Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/18/2025$0.66$0.66$0.66$0.6355,493 shs$9.55 million
04/17/2025$0.64$0.66
+3.79%
$0.66$0.6355,493 shs$9.55 million
04/16/2025$0.65$0.64
-1.79%
$0.65$0.6266,673 shs$9.21 million
04/15/2025$0.68$0.65
-4.50%
$0.69$0.6381,784 shs$9.37 million
04/14/2025$0.65$0.68
+4.89%
$0.68$0.6531,537 shs$9.81 million
04/11/2025$0.60$0.65
+7.91%
$0.66$0.60198,426 shs$9.36 million
04/10/2025$0.60$0.60
-0.60%
$0.64$0.59163,561 shs$8.67 million
04/09/2025$0.60$0.60
+0.82%
$0.64$0.58212,055 shs$8.72 million
04/09/2025$0.60$0.60
+0.82%
$0.64$0.58212,055 shs$8.72 million
04/08/2025$0.60$0.60
-0.43%
$0.64$0.5979,246 shs$8.65 million
04/08/2025$0.60$0.60
-0.43%
$0.64$0.5979,246 shs$8.65 million
04/07/2025$0.68$0.60
-11.07%
$0.67$0.58339,385 shs$8.69 million
04/04/2025$0.73$0.68
-6.97%
$0.73$0.67164,056 shs$7.53 million
04/03/2025$0.76$0.73
-3.96%
$0.75$0.70121,481 shs$8.10 million
04/02/2025$0.75$0.76
+1.07%
$0.78$0.7570,233 shs$8.43 million
04/01/2025$0.73$0.75
+1.84%
$0.79$0.73159,314 shs$8.34 million
03/31/2025$0.82$0.73
-10.90%
$0.82$0.71294,433 shs$8.19 million

This page (NASDAQ:GREE) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners