Free Trial

Greenidge Generation (GREE) Stock Chart & Stock Price History

Greenidge Generation logo
$2.28
-0.04 (-1.72%)
(As of 11/1/2024 ET)

Greenidge Generation Stock Price Performance

5 Day
Performance
-2.98%
1 Month
Performance
+25.97%
3 Month
Performance
-0.44%
6 Month
Performance
-1.72%
Year-To-Date
Performance
-66.02%
1 Year
Performance
-61.22%
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 Saturday, November, 2, 2024

Greenidge Generation Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$2.32$2.28
-1.72%
$2.44$2.22183,400 shs$24.33 million
10/31/2024$2.45$2.32
-5.31%
$2.49$2.22288,071 shs$24.75 million
10/30/2024$2.73$2.45
-10.26%
$2.65$2.40465,164 shs$24.03 million
10/29/2024$2.35$2.73
+16.17%
$2.82$2.291.27 million shs$26.78 million
10/28/2024$2.25$2.35
+4.44%
$2.42$2.27569,493 shs$23.05 million
10/25/2024$2.34$2.25
-3.85%
$2.35$2.20250,656 shs$22.07 million
10/24/2024$2.36$2.34
-0.85%
$2.47$2.26208,546 shs$22.95 million
10/23/2024$2.52$2.36
-6.35%
$2.54$2.26195,426 shs$23.15 million
10/22/2024$2.40$2.52
+5.00%
$2.54$2.29213,402 shs$24.72 million
10/21/2024$2.59$2.40
-7.34%
$2.58$2.36262,394 shs$23.54 million
10/18/2024$2.19$2.59
+18.26%
$2.59$2.28430,969 shs$25.41 million
10/17/2024$2.41$2.19
-9.13%
$2.39$2.17181,274 shs$21.48 million
10/16/2024$2.33$2.41
+3.43%
$2.47$2.31316,924 shs$23.64 million
10/15/2024$2.22$2.33
+4.95%
$2.44$2.18411,998 shs$22.86 million
10/14/2024$2.13$2.22
+4.23%
$2.48$2.16387,615 shs$21.78 million
10/11/2024$1.89$2.13
+12.70%
$2.15$1.89252,833 shs$20.89 million
10/10/2024$1.89$1.89$1.89$1.8440,413 shs$18.54 million
10/09/2024$1.88$1.89
+0.80%
$1.93$1.8540,942 shs$18.54 million
10/08/2024$1.89$1.88
-0.79%
$1.89$1.8460,855 shs$18.39 million
10/07/2024$1.92$1.89
-1.56%
$2.04$1.78196,075 shs$18.54 million
10/04/2024$1.89$1.92
+1.59%
$1.97$1.81142,315 shs$18.83 million
10/03/2024$1.81$1.89
+4.42%
$1.90$1.8052,717 shs$18.54 million
10/02/2024$1.76$1.81
+2.84%
$1.85$1.7570,639 shs$17.75 million
10/01/2024$1.81$1.76
-2.76%
$1.83$1.7388,508 shs$17.26 million
09/30/2024$1.96$1.81
-7.65%
$1.95$1.80136,691 shs$17.75 million
09/27/2024$1.95$1.96
+0.51%
$2.10$1.90237,942 shs$19.23 million
09/26/2024$1.83$1.95
+6.56%
$1.98$1.83288,168 shs$19.13 million
09/25/2024$1.83$1.83$1.85$1.7861,795 shs$17.95 million
09/24/2024$1.77$1.83
+3.39%
$1.85$1.7482,316 shs$17.95 million
09/23/2024$1.79$1.77
-1.12%
$1.81$1.7297,606 shs$17.36 million
09/20/2024$1.77$1.79
+1.13%
$1.86$1.74143,064 shs$17.56 million
09/19/2024$1.77$1.77$1.88$1.76219,520 shs$17.36 million
09/18/2024$1.88$1.77
-5.85%
$1.92$1.77108,648 shs$17.36 million
09/17/2024$1.80$1.88
+4.44%
$1.95$1.80101,866 shs$18.44 million
09/16/2024$1.89$1.80
-4.76%
$1.85$1.7983,453 shs$17.66 million
09/13/2024$1.80$1.89
+5.00%
$1.97$1.81113,828 shs$20.17 million
09/12/2024$1.87$1.80
-3.74%
$1.91$1.79198,466 shs$17.66 million
09/11/2024$1.97$1.87
-5.08%
$1.93$1.8274,444 shs$18.34 million
09/10/2024$1.89$1.97
+4.23%
$2.03$1.86102,410 shs$21.02 million
09/09/2024$1.70$1.89
+11.50%
$1.94$1.74126,655 shs$20.17 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

09/06/2024$1.69$1.70
+0.59%
$1.83$1.62108,005 shs$16.63 million
09/05/2024$1.70$1.69
-0.59%
$1.77$1.6491,830 shs$16.53 million
09/04/2024$1.77$1.70
-3.97%
$1.79$1.6997,442 shs$16.63 million
09/03/2024$1.90$1.77
-7.11%
$1.91$1.7194,588 shs$17.31 million
09/02/2024$1.90$1.90$1.99$1.8840,200 shs$18.64 million
08/30/2024$1.97$1.90
-3.55%
$1.99$1.8840,113 shs$18.64 million
08/29/2024$1.90$1.97
+3.68%
$2.01$1.9191,585 shs$19.32 million
08/28/2024$2.04$1.90
-6.86%
$2.03$1.89114,912 shs$18.64 million
08/27/2024$2.19$2.04
-6.85%
$2.17$1.95165,527 shs$20.01 million
08/26/2024$2.18$2.19
+0.46%
$2.30$2.11158,988 shs$21.48 million
08/23/2024$2.03$2.18
+7.39%
$2.31$2.06214,952 shs$21.38 million
08/22/2024$2.21$2.03
-8.14%
$2.15$2.02145,410 shs$19.91 million
08/21/2024$1.95$2.21
+13.33%
$2.23$1.88222,648 shs$21.68 million
08/20/2024$1.91$1.95
+2.09%
$2.04$1.8496,030 shs$19.13 million
08/19/2024$1.84$1.91
+3.80%
$1.92$1.81132,020 shs$18.74 million
08/16/2024$1.69$1.84
+8.88%
$1.87$1.64171,016 shs$18.05 million
08/15/2024$1.83$1.69
-7.65%
$1.89$1.65377,087 shs$16.58 million
08/14/2024$1.90$1.83
-3.68%
$1.99$1.75196,763 shs$17.95 million
08/13/2024$1.87$1.90
+1.60%
$1.92$1.84187,769 shs$18.64 million
08/12/2024$2.02$1.87
-7.43%
$2.05$1.85151,917 shs$18.34 million
08/09/2024$2.07$2.02
-2.42%
$2.10$2.0089,780 shs$19.81 million
08/08/2024$1.95$2.07
+6.15%
$2.13$1.96153,153 shs$20.31 million
08/07/2024$2.05$1.95
-4.88%
$2.13$1.90198,374 shs$19.13 million
08/06/2024$2.04$2.05
+0.49%
$2.16$2.02113,334 shs$20.11 million
08/05/2024$2.29$2.04
-10.92%
$2.17$1.90251,000 shs$20.01 million
08/02/2024$2.50$2.29
-8.40%
$2.45$2.27224,267 shs$22.47 million
08/01/2024$2.74$2.50
-8.76%
$2.76$2.46238,796 shs$24.53 million


This page (NASDAQ:GREE) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners