Free Trial

Greenidge Generation (GREE) Stock Chart & Stock Price History

→ Elon’s New A.I. Device is About to Shock the World (From InvestorPlace) (Ad)
Free GREE Stock Alerts
$2.72
-0.09 (-3.20%)
(As of 12:26 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Greenidge Generation Stock Price Performance

5 Day
Performance
-7.17%
1 Month
Performance
-22.29%
3 Month
Performance
-27.47%
6 Month
Performance
-46.98%
Year-To-Date
Performance
-59.46%
1 Year
Performance
-44.50%
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
Elon’s New A.I. Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

GREE Stock Chart for Tuesday, April, 30, 2024

GREE Chart by TradingView

Greenidge Generation Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon’s New A.I. Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
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
02/09/2024$4.41$4.76
+7.94%		$5.06$4.45788,828 shs$35.03 million
02/08/2024$3.39$4.41
+30.09%		$4.57$3.53819,943 shs$32.46 million
02/07/2024$3.31$3.39
+2.42%		$3.58$3.18304,923 shs$24.95 million
02/06/2024$3.31$3.31$3.39$3.13206,757 shs$24.36 million
02/05/2024$3.39$3.31
-2.36%		$3.54$3.21167,898 shs$24.36 million
02/02/2024$3.74$3.39
-9.36%		$3.71$3.15366,456 shs$24.95 million
02/01/2024$3.65$3.74
+2.47%		$3.97$3.63307,818 shs$27.53 million
01/31/2024$3.75$3.65
-2.67%		$3.83$3.58146,676 shs$26.86 million
01/30/2024$4.07$3.75
-7.86%		$4.16$3.66294,126 shs$27.60 million
01/29/2024$3.88$4.07
+4.90%		$4.25$3.82273,418 shs$29.96 million

Related Companies:
This page (NASDAQ:GREE) was last updated on 4/30/2024 by MarketBeat.com Staff

From Our Partners
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Nvidia CEO Says It Will Be “the Next Revolution” Beyond AI
Banyan Hill Publishing
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press