Skip to main content

Greenidge Generation Holdings Inc 8.50% (NQ: GREEL )

10.10 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 10.20 10.47 10.05 10.10 3,642 +0.00(+0.00%)
Mar 26, 2024 10.18 10.24 9.900 10.10 7,368 -0.15(-1.46%)
Mar 25, 2024 10.50 10.50 10.25 10.25 3,505 -0.01(-0.13%)
Mar 22, 2024 10.05 10.29 9.900 10.26 10,114 +0.15(+1.51%)
Mar 21, 2024 9.980 10.11 9.900 10.11 12,767 +0.26(+2.64%)
Mar 20, 2024 9.800 9.850 9.750 9.850 5,441 +0.19(+1.97%)
Mar 19, 2024 9.900 10.00 9.660 9.660 5,543 -0.24(-2.42%)
Mar 18, 2024 10.00 10.20 9.900 9.900 8,556 +0.05(+0.51%)
Mar 15, 2024 9.900 10.32 9.850 9.850 20,448 -0.07(-0.71%)
Mar 14, 2024 10.00 10.16 9.510 9.920 12,723 -0.22(-2.17%)
Mar 13, 2024 9.880 10.14 9.880 10.14 765 -0.01(-0.10%)
Mar 12, 2024 10.18 10.25 9.800 10.15 8,840 +0.00(+0.00%)
Mar 11, 2024 10.37 10.52 10.04 10.15 8,672 -0.30(-2.87%)
Mar 08, 2024 10.49 10.49 10.31 10.45 11,177 -0.04(-0.38%)
Mar 07, 2024 10.25 10.49 10.22 10.49 1,037 +0.31(+3.05%)
Mar 06, 2024 10.03 10.24 10.01 10.18 2,498 +0.30(+3.04%)
Mar 05, 2024 10.20 10.49 9.880 9.880 2,837 -0.13(-1.30%)
Mar 04, 2024 10.00 10.38 9.850 10.01 23,989 +0.14(+1.42%)
Mar 01, 2024 9.890 10.00 9.870 9.870 7,184 -0.02(-0.20%)
Feb 29, 2024 9.990 10.00 9.660 9.890 10,195 -0.11(-1.10%)
Feb 28, 2024 9.655 10.00 9.655 10.00 13,726 +0.22(+2.25%)
Feb 27, 2024 9.650 9.780 9.570 9.780 12,168 +0.18(+1.87%)
Feb 26, 2024 9.450 9.600 9.450 9.600 5,783 -0.10(-1.03%)
Feb 23, 2024 9.746 9.746 9.660 9.700 2,275 +0.07(+0.78%)
Feb 22, 2024 9.880 9.890 9.578 9.625 3,654 +0.18(+1.85%)
Feb 21, 2024 9.540 9.690 9.450 9.450 2,300 -0.24(-2.48%)
Feb 20, 2024 9.760 9.820 9.690 9.690 2,038 -0.06(-0.62%)
Feb 16, 2024 10.00 10.06 9.710 9.750 7,932 +0.04(+0.41%)
Feb 15, 2024 9.970 10.06 9.680 9.710 22,344 -0.22(-2.22%)
Feb 14, 2024 9.000 10.00 8.800 9.930 32,208 +0.98(+10.95%)
Feb 13, 2024 8.950 8.990 8.770 8.950 14,578 -0.04(-0.44%)
Feb 12, 2024 9.000 9.000 8.950 8.990 74,099 +0.00(+0.00%)
Feb 09, 2024 9.230 9.280 8.948 8.990 34,255 -0.01(-0.11%)
Feb 08, 2024 9.000 9.175 8.950 9.000 46,768 +0.00(+0.00%)
Feb 07, 2024 8.990 9.000 8.950 9.000 11,123 +0.02(+0.22%)
Feb 06, 2024 8.990 8.990 8.980 8.980 632 +0.01(+0.11%)
Feb 05, 2024 8.920 8.990 8.915 8.970 9,889 -0.03(-0.30%)
Feb 02, 2024 8.915 9.000 8.900 8.997 27,165 +0.16(+1.77%)
Feb 01, 2024 8.990 8.990 8.530 8.840 6,334 +0.31(+3.63%)
Jan 31, 2024 8.680 9.000 8.510 8.530 24,302 -0.07(-0.81%)
Jan 30, 2024 8.690 9.000 8.500 8.600 9,616 -0.22(-2.46%)
Jan 29, 2024 9.239 10.48 8.817 8.817 16,631 -0.39(-4.22%)
Jan 26, 2024 9.030 9.950 8.900 9.205 13,577 +0.12(+1.27%)
Jan 25, 2024 9.200 9.200 9.090 9.090 1,276 -0.11(-1.20%)
Jan 24, 2024 9.500 9.500 9.200 9.200 3,744 -0.31(-3.26%)
Jan 23, 2024 9.520 9.520 9.510 9.510 894 +0.03(+0.32%)
Jan 22, 2024 10.08 10.08 9.480 9.480 5,657 -0.04(-0.44%)
Jan 19, 2024 9.720 10.00 9.522 9.522 9,466 -0.01(-0.08%)
Jan 18, 2024 9.750 9.755 9.500 9.530 2,564 +0.00(+0.00%)
Jan 17, 2024 9.730 9.730 9.460 9.530 6,267 -0.22(-2.26%)
Jan 16, 2024 10.00 10.00 9.550 9.750 3,852 -0.15(-1.56%)
Jan 12, 2024 10.75 10.75 9.550 9.905 12,469 -1.00(-9.13%)
Jan 11, 2024 11.01 11.60 10.57 10.90 9,394 -0.40(-3.54%)
Jan 10, 2024 11.56 11.56 11.00 11.30 10,228 -0.12(-1.05%)
Jan 09, 2024 11.83 11.83 11.00 11.42 9,765 -0.40(-3.38%)
Jan 08, 2024 11.17 11.82 11.17 11.82 5,222 +0.38(+3.32%)
Jan 05, 2024 10.80 11.47 10.79 11.44 4,900 +0.62(+5.73%)
Jan 04, 2024 10.50 10.88 10.50 10.82 10,587 +0.61(+5.97%)
Jan 03, 2024 10.81 10.88 10.00 10.21 9,848 -0.76(-6.92%)
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.