Skip to main content

Greenidge Generation Holdings Inc 8.50% (NQ: GREEL )

11.31 +0.31 (+2.82%)
Streaming Delayed Price Updated: 12:03 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 10.91 11.21 10.91 11.00 3,422 +0.09(+0.82%)
Jul 10, 2024 10.91 10.93 10.91 10.91 1,676 +0.05(+0.48%)
Jul 09, 2024 10.95 10.95 10.86 10.86 895 +0.25(+2.38%)
Jul 08, 2024 11.25 11.25 10.50 10.61 4,960 -0.27(-2.48%)
Jul 05, 2024 11.45 11.45 10.88 10.88 1,362 -0.08(-0.73%)
Jul 03, 2024 11.50 11.50 10.95 10.96 1,795 +0.04(+0.40%)
Jul 02, 2024 10.91 10.91 10.23 10.91 8,543 -0.04(-0.35%)
Jul 01, 2024 11.20 11.46 10.95 10.95 3,149 -0.55(-4.78%)
Jun 28, 2024 11.52 11.78 11.34 11.50 1,483 -0.20(-1.71%)
Jun 27, 2024 11.75 11.80 11.66 11.70 1,906 -0.05(-0.43%)
Jun 26, 2024 11.75 11.85 11.75 11.75 9,341 +0.15(+1.29%)
Jun 25, 2024 11.80 11.80 11.60 11.60 851 -0.20(-1.69%)
Jun 24, 2024 11.85 11.90 11.75 11.80 31,006 -0.05(-0.45%)
Jun 21, 2024 11.55 11.89 11.55 11.85 12,937 +0.09(+0.79%)
Jun 20, 2024 11.80 11.90 11.70 11.76 67,425 +0.11(+0.94%)
Jun 18, 2024 11.51 11.70 11.51 11.65 674 +0.10(+0.84%)
Jun 17, 2024 11.66 11.68 11.24 11.55 2,446 +0.05(+0.46%)
Jun 14, 2024 11.65 11.65 11.50 11.50 1,295 -0.15(-1.29%)
Jun 13, 2024 11.88 11.88 11.24 11.65 4,195 -0.34(-2.86%)
Jun 12, 2024 12.25 12.25 11.87 11.99 1,300 -0.31(-2.50%)
Jun 11, 2024 11.80 13.00 11.33 12.30 7,516 +0.91(+7.98%)
Jun 10, 2024 11.00 11.43 10.85 11.39 15,672 +0.39(+3.56%)
Jun 07, 2024 10.10 11.00 10.10 11.00 10,508 +1.00(+10.00%)
Jun 06, 2024 9.600 10.00 9.600 10.00 10,199 +0.47(+4.90%)
Jun 05, 2024 9.740 9.810 9.533 9.533 3,797 -0.27(-2.73%)
Jun 04, 2024 9.950 10.00 9.800 9.800 1,782 -0.19(-1.90%)
Jun 03, 2024 9.800 10.00 9.800 9.990 1,436 +0.39(+4.12%)
May 31, 2024 9.803 9.803 9.500 9.595 1,338 +0.21(+2.18%)
May 30, 2024 9.460 9.600 9.380 9.390 3,340 -0.22(-2.33%)
May 29, 2024 9.680 9.700 9.450 9.614 1,837 +0.16(+1.73%)
May 28, 2024 9.500 9.820 9.450 9.450 18,044 +0.05(+0.56%)
May 24, 2024 9.372 9.397 9.075 9.397 9,125 +0.20(+2.14%)
May 23, 2024 9.100 9.258 9.100 9.200 2,831 +0.12(+1.32%)
May 22, 2024 9.240 9.300 9.050 9.080 6,144 -0.16(-1.73%)
May 21, 2024 9.090 9.250 9.090 9.240 3,417 +0.09(+0.98%)
May 20, 2024 9.100 9.378 9.050 9.150 4,528 +0.14(+1.52%)
May 17, 2024 9.290 9.290 8.660 9.013 8,057 -0.24(-2.57%)
May 16, 2024 9.300 9.311 9.080 9.250 3,350 +0.05(+0.59%)
May 15, 2024 9.450 9.450 9.196 9.196 6,556 -0.29(-3.02%)
May 14, 2024 9.525 9.525 9.450 9.483 3,414 +0.00(+0.00%)
May 13, 2024 9.265 9.490 9.265 9.483 985 +0.15(+1.58%)
May 10, 2024 9.436 9.450 9.240 9.335 1,424 +0.02(+0.18%)
May 09, 2024 9.000 9.480 9.000 9.318 676 +0.01(+0.14%)
May 08, 2024 9.360 9.367 9.200 9.305 2,591 -0.19(-1.95%)
May 07, 2024 9.500 9.500 9.300 9.490 6,737 -0.01(-0.11%)
May 06, 2024 9.270 9.500 9.230 9.500 7,239 +0.12(+1.27%)
May 03, 2024 9.490 9.490 9.250 9.381 3,462 +0.13(+1.42%)
May 02, 2024 9.350 9.350 9.250 9.250 1,173 -0.02(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.