NasdaqGS - Nasdaq Real Time Price USD

Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 (GREEL)

Compare
10.01
-0.19
(-1.86%)
As of 11:37:13 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202510.0210.2010.0010.0110.013,345
Jan 21, 202510.1010.2510.0010.2510.253,400
Jan 17, 202510.8010.809.259.799.795,700
Jan 16, 20259.979.979.209.809.803,000
Jan 15, 2025 0.53 Dividend
Jan 15, 202510.0010.0010.0010.0010.002,700
Jan 14, 202510.3710.4010.0010.139.604,700
Jan 13, 202510.2510.2510.0910.129.593,000
Jan 10, 20259.9910.059.6810.009.4814,500
Jan 8, 202510.0210.029.899.899.373,700
Jan 7, 202510.0010.2010.0010.189.642,300
Jan 6, 20259.6610.009.6010.009.482,900
Jan 3, 20259.289.599.279.599.095,600
Jan 2, 20259.059.059.059.058.58200
Dec 31, 20249.039.099.039.058.581,400
Dec 30, 20249.139.209.019.198.713,000
Dec 27, 20249.239.239.139.138.661,000
Dec 26, 20249.299.299.239.238.751,000
Dec 24, 20249.229.499.209.298.803,300
Dec 23, 20249.829.829.229.228.741,200
Dec 20, 20249.209.659.209.599.093,000
Dec 19, 20248.709.508.709.168.685,700
Dec 18, 202410.7510.758.058.407.9617,500
Dec 17, 202410.5010.7610.5010.6410.086,600
Dec 16, 202410.2310.5010.2110.509.956,300
Dec 13, 202410.4510.4510.3510.459.90700
Dec 12, 202410.4010.4010.4010.409.85300
Dec 11, 202410.4010.4010.2010.209.671,300
Dec 10, 202410.4010.4010.4010.409.85600
Dec 9, 202410.4810.5010.3510.359.802,100
Dec 6, 202410.5010.5010.2110.509.955,700
Dec 5, 202410.4210.4210.3210.329.78700
Dec 4, 202410.4510.4610.0010.389.849,300
Dec 3, 202410.4310.6510.4310.6510.092,000
Dec 2, 202410.4810.4910.4810.489.931,500
Nov 29, 202410.4010.4910.4010.499.942,000
Nov 27, 202410.2610.4710.2610.359.811,000
Nov 26, 202410.0610.4110.0410.239.692,400
Nov 25, 202410.7210.7810.5010.6810.1210,800
Nov 22, 202410.8510.8610.8510.8610.29700
Nov 21, 202410.9910.9910.6310.6510.0916,500
Nov 20, 202411.0011.0010.7510.8510.285,700
Nov 19, 202410.4511.1510.4510.7210.1626,000
Nov 18, 202410.1010.5210.0110.519.9626,100
Nov 15, 202410.5610.879.2010.019.4948,300
Nov 14, 20249.319.509.219.509.002,300
Nov 13, 20249.269.539.209.539.033,600
Nov 12, 20249.279.669.279.378.888,700
Nov 11, 20249.249.439.159.438.947,600
Nov 8, 20249.199.199.199.198.71-
Nov 7, 20249.159.259.019.198.714,600
Nov 6, 20249.119.379.009.188.703,800
Nov 5, 20248.959.108.828.978.502,700
Nov 4, 20249.119.118.988.988.512,300
Nov 1, 20249.059.068.759.008.534,800
Oct 31, 20249.339.338.989.318.8210,700
Oct 30, 20249.339.339.209.208.721,700
Oct 29, 20249.089.459.089.398.9015,900
Oct 28, 20249.009.108.969.088.607,500
Oct 25, 20249.009.058.959.058.574,000
Oct 24, 20248.939.058.929.038.551,300
Oct 23, 20249.009.058.809.008.532,600
Oct 22, 20248.999.158.539.068.5913,100
Oct 21, 20248.909.038.808.958.485,900
Oct 18, 20249.009.058.969.038.562,900
Oct 17, 20248.938.998.898.998.526,900
Oct 16, 20248.908.938.808.938.464,200
Oct 15, 2024 0.53 Dividend
Oct 15, 20249.119.118.638.948.4812,700
Oct 14, 20249.069.459.069.448.4421,000
Oct 11, 20249.189.188.869.058.094,200
Oct 10, 20248.878.898.818.827.894,100
Oct 9, 20248.979.008.888.887.9413,800
Oct 8, 20248.919.208.909.198.225,900
Oct 7, 20248.878.998.728.727.8010,300
Oct 4, 20248.919.008.818.817.888,800
Oct 3, 20249.009.068.918.968.012,500
Oct 2, 20249.069.358.909.358.36800
Oct 1, 20248.908.908.858.857.913,300
Sep 30, 20248.788.888.788.887.941,300
Sep 27, 20248.739.008.738.787.8516,200
Sep 26, 20248.729.168.728.757.821,700
Sep 25, 20248.948.948.618.737.8126,700
Sep 24, 20248.529.008.509.008.059,500
Sep 23, 20248.908.908.308.607.7017,100
Sep 20, 20249.009.008.808.907.9611,400
Sep 19, 20248.919.298.919.128.166,800
Sep 18, 20248.808.808.708.787.8514,000
Sep 17, 20248.858.988.828.988.037,200
Sep 16, 20248.898.948.878.877.936,000
Sep 13, 20249.409.408.868.948.005,100
Sep 12, 20249.159.159.079.098.136,900
Sep 11, 20249.109.109.019.098.1312,100
Sep 10, 20249.079.138.939.008.054,000
Sep 9, 20248.579.108.579.008.054,200
Sep 6, 20248.918.918.478.477.572,200
Sep 5, 20248.909.008.798.907.962,200
Sep 4, 20248.828.828.808.817.882,900
Sep 3, 20248.908.908.828.827.89700
Aug 30, 20248.809.108.709.088.123,100
Aug 29, 20248.759.008.708.998.041,600
Aug 28, 20249.119.118.528.747.8112,300
Aug 27, 20249.409.409.219.218.23800
Aug 26, 20249.489.489.009.268.288,400
Aug 23, 20249.049.139.029.138.1610,200
Aug 22, 20248.989.098.669.098.1311,200
Aug 21, 20248.959.058.608.917.9711,900
Aug 20, 20249.109.148.458.998.0421,400
Aug 19, 20248.509.008.508.757.827,200
Aug 16, 20249.009.558.968.998.0416,300
Aug 15, 20249.689.688.908.968.0120,700
Aug 14, 20249.769.889.529.688.665,400
Aug 13, 20249.729.739.509.508.505,200
Aug 12, 202410.0210.149.309.308.325,800
Aug 9, 20249.999.999.939.938.88500
Aug 8, 202410.0710.079.259.688.656,500
Aug 7, 202410.1810.1810.0010.018.955,200
Aug 6, 20249.9510.259.9510.008.944,900
Aug 5, 202410.2710.2710.0010.179.093,400
Aug 2, 202410.4310.689.719.718.6812,700
Aug 1, 202410.6710.8410.3210.439.325,900
Jul 31, 202410.4410.8410.2610.509.394,200
Jul 30, 202410.6510.6510.4510.559.436,200
Jul 29, 202410.2710.3910.2710.399.292,300
Jul 26, 202410.3710.4610.2210.229.141,100
Jul 25, 202410.1810.1810.1410.149.071,800
Jul 24, 202410.1410.1410.1410.149.07-
Jul 23, 202410.1810.6910.1410.149.074,000
Jul 22, 202410.1510.3010.1510.309.211,700
Jul 19, 202410.1610.3510.1510.159.082,900
Jul 18, 202410.4910.6910.0710.079.014,500
Jul 17, 202410.8410.8410.3910.399.293,000
Jul 16, 202410.5410.5410.5210.549.43800
Jul 15, 2024 0.53 Dividend
Jul 15, 202410.8410.8410.2510.259.179,000
Jul 12, 202411.0011.4610.9011.279.616,800
Jul 11, 202410.9111.2010.9111.009.373,400
Jul 10, 202410.9110.9310.9110.919.301,700
Jul 9, 202410.9510.9510.8610.869.25900
Jul 8, 202411.2511.2510.5010.609.045,000
Jul 5, 202411.4511.4510.8810.889.271,400
Jul 3, 202411.5011.5010.9510.959.341,800
Jul 2, 202410.9110.9110.2310.919.308,500
Jul 1, 202411.2011.4610.9410.959.333,100
Jun 28, 202411.5211.7811.3411.509.801,500
Jun 27, 202411.7511.8011.6611.709.971,900
Jun 26, 202411.7511.8511.7511.7510.019,300
Jun 25, 202411.8011.8011.6011.609.88900
Jun 24, 202411.8511.9011.7511.8010.0631,000
Jun 21, 202411.5511.8911.5511.8510.1012,900
Jun 20, 202411.8011.9011.7011.7610.0267,400
Jun 18, 202411.5111.7011.5111.659.93700
Jun 17, 202411.6611.6811.2411.559.842,400
Jun 14, 202411.6511.6511.5011.509.801,300
Jun 13, 202411.8811.8811.2411.659.934,200
Jun 12, 202412.2512.2511.8711.9910.221,300
Jun 11, 202411.8013.0011.3312.3010.487,500
Jun 10, 202411.0011.4310.8511.399.7115,700
Jun 7, 202410.1011.0010.1011.009.3710,500
Jun 6, 20249.6010.009.6010.008.5210,200
Jun 5, 20249.749.819.539.538.123,800
Jun 4, 20249.9510.009.809.808.351,800
Jun 3, 20249.8010.009.809.998.511,400
May 31, 20249.809.809.509.608.181,300
May 30, 20249.459.609.389.398.003,300
May 29, 20249.689.709.459.618.191,800
May 28, 20249.509.829.459.458.0518,000
May 24, 20249.379.409.079.408.019,100
May 23, 20249.109.269.109.207.842,800
May 22, 20249.249.309.059.087.746,100
May 21, 20249.099.259.099.247.873,400
May 20, 20249.109.389.059.157.804,500
May 17, 20249.299.298.669.017.688,100
May 16, 20249.309.319.089.257.883,400
May 15, 20249.459.459.209.207.846,600
May 14, 20249.529.529.459.488.083,400
May 13, 20249.279.499.279.488.081,000
May 10, 20249.449.459.249.347.951,400
May 9, 20249.009.489.009.327.94700
May 8, 20249.369.379.209.317.932,600
May 7, 20249.509.509.309.498.096,700
May 6, 20249.279.509.239.508.107,200
May 3, 20249.499.499.259.387.993,500
May 2, 20249.359.359.259.257.881,200
May 1, 20249.279.299.279.277.901,100
Apr 30, 20249.209.469.209.307.922,400
Apr 29, 20249.319.409.309.408.013,700
Apr 26, 20249.409.409.309.307.921,400
Apr 25, 20249.389.409.339.408.011,100
Apr 24, 20249.359.609.139.558.144,300
Apr 23, 20249.499.609.309.408.01900
Apr 22, 20249.359.409.209.398.005,200
Apr 19, 20249.439.458.748.807.5015,200
Apr 18, 20249.459.579.459.508.101,800
Apr 17, 20249.619.619.509.518.102,300
Apr 16, 20249.5010.009.509.638.206,500
Apr 15, 20249.7310.009.319.317.934,800
Apr 12, 2024 0.53 Dividend
Apr 12, 20249.679.919.479.528.113,600
Apr 11, 202410.2010.2010.0510.128.1710,600
Apr 10, 202410.0010.2010.0010.108.167,600
Apr 9, 202410.2110.2110.0310.208.2411,000
Apr 8, 202410.3510.3510.2010.308.3211,400
Apr 5, 202410.2010.2510.2010.248.275,600
Apr 4, 202410.2510.2710.2010.208.248,700
Apr 3, 202410.1910.4810.0210.028.096,800
Apr 2, 20249.9510.109.959.958.032,500
Apr 1, 20249.9510.119.9510.008.071,100
Mar 28, 202410.2910.4010.1210.128.17800
Mar 27, 202410.1910.4710.0610.108.163,600
Mar 26, 202410.1810.249.9010.108.167,400
Mar 25, 202410.5010.5010.2510.258.283,500
Mar 22, 202410.0510.299.9010.268.2910,100
Mar 21, 20249.9810.119.9010.118.1612,800
Mar 20, 20249.809.859.759.857.955,400
Mar 19, 20249.9010.009.669.667.805,500
Mar 18, 202410.0010.209.909.907.998,600
Mar 15, 20249.9010.329.859.857.9520,400
Mar 14, 202410.0010.169.519.928.0112,700
Mar 13, 20249.8810.149.8810.148.19800
Mar 12, 202410.1810.259.8010.158.208,800
Mar 11, 202410.3710.5210.0510.158.208,700
Mar 8, 202410.4910.4910.3110.458.4411,200
Mar 7, 202410.2510.4910.2210.498.471,000
Mar 6, 202410.0310.2410.0110.188.222,500
Mar 5, 202410.2010.499.889.887.982,800
Mar 4, 202410.0010.399.8510.018.0824,000
Mar 1, 20249.8910.009.879.877.977,200
Feb 29, 20249.9910.009.669.897.9910,200
Feb 28, 20249.6510.009.6510.008.0713,700
Feb 27, 20249.659.789.579.787.9012,200
Feb 26, 20249.459.609.459.607.755,800
Feb 23, 20249.759.759.669.707.832,300
Feb 22, 20249.889.899.589.637.773,700
Feb 21, 20249.549.699.459.457.632,300
Feb 20, 20249.769.829.699.697.822,000
Feb 16, 202410.0010.069.719.757.877,900
Feb 15, 20249.9710.069.689.717.8422,300
Feb 14, 20249.0010.008.809.938.0232,200
Feb 13, 20248.958.998.778.957.2314,600
Feb 12, 20249.009.008.958.997.2674,100
Feb 9, 20249.239.288.958.997.2634,300
Feb 8, 20249.009.188.959.007.2746,800
Feb 7, 20248.999.008.959.007.2711,100
Feb 6, 20248.998.998.988.987.25600
Feb 5, 20248.928.998.918.977.249,900
Feb 2, 20248.919.008.909.007.2627,200
Feb 1, 20248.998.998.538.847.146,300
Jan 31, 20248.689.008.518.536.8924,300
Jan 30, 20248.699.008.508.606.949,600
Jan 29, 20249.2410.488.828.827.1216,600
Jan 26, 20249.039.958.909.207.4313,600
Jan 25, 20249.209.209.099.097.341,300
Jan 24, 20249.509.509.209.207.433,700
Jan 23, 20249.529.529.519.517.68900
Jan 22, 202410.0810.089.489.487.655,700