Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 - GREEL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	17.09	16.6	16.6	17.3	16.6	2,444
December 05, 2025	16.45	16.9	16.9	16.9	16.36	5,500
December 04, 2025	16.04	16.4	16.4	16.4	16.02	7,244
December 03, 2025	16.86	16.45	16.45	16.86	16.01	1,063
December 02, 2025	16.65	17	17	17	16.65	1,300
December 01, 2025	15.47	16.69	16.69	16.99	15.47	7,611
November 28, 2025	15.04	15.5	15.5	15.5	15.04	456
November 26, 2025	15.27	15.87	15.87	15.87	15.27	1,031
November 25, 2025	15.25	15.25	15.25	15.25	15.25	400
November 24, 2025	14.88	15.2	15.2	15.2	14.87	2,636
November 21, 2025	13.89	15.1	15.1	15.1	13.89	3,787
November 20, 2025	15.25	15.1	15.1	15.25	14.5	18,311
November 19, 2025	15	15.37	15.37	15.5	15	518
November 18, 2025	15.31	15.5	15.5	15.5	15.31	700
November 17, 2025	15.5	15.5	15.5	15.65	15.5	800
November 14, 2025	15.25	15.98	15.98	15.98	15	5,600
November 13, 2025	16.99	15.9	15.9	16.99	15.74	5,000
November 12, 2025	17.94	17.5	17.5	17.94	17	2,585
November 11, 2025	17.98	17.98	17.98	17.98	17.98	300
November 10, 2025	17.5	17.75	17.75	17.85	17.5	4,423
November 07, 2025	16.35	17	17	17	16.35	7,700
November 06, 2025	15	16.8	16.8	17.17	15	13,000
November 05, 2025	16	16.4	16.4	16.4	15.58	3,244
November 04, 2025	14.6	16	16	16	14.6	12,700
November 03, 2025	15.39	15.02	15.02	15.45	14.7	4,522
October 31, 2025	14.94	15.39	15.39	15.39	14.9	9,212
October 30, 2025	14.49	14.8	14.8	14.89	14.4	5,224
October 29, 2025	13.87	14.49	14.49	14.49	13.43	9,700
October 28, 2025	13.73	13.73	13.73	13.95	13.73	1,100
October 27, 2025	13.77	13.92	13.92	13.99	13.77	4,500
October 24, 2025	13.5	13.79	13.79	13.79	13.5	4,535
October 23, 2025	13	13.38	13.38	13.38	13	909
October 22, 2025	13.61	13.73	13.73	13.73	13.38	1,228
October 21, 2025	13.25	13.73	13.73	13.75	13.25	5,300
October 20, 2025	12.56	13.78	13.78	13.78	12.53	10,343
October 17, 2025	12.9	12.7	12.7	12.9	12.7	1,200
October 16, 2025	11.55	12.9	12.9	12.98	11.23	10,200
October 15, 2025	12.79	12.96	12.96	12.97	12.79	1,500
October 14, 2025	12.93	12.98	12.45	13.25	12.79	1,648
October 13, 2025	13.14	13.29	12.75	13.3	12.75	2,400
October 10, 2025	12.9	13.04	13.04	13.12	12.9	5,900
October 09, 2025	12.75	12.86	12.86	12.86	12.75	727
October 08, 2025	12.5	12.82	12.82	12.99	12.5	2,200
October 07, 2025	12.39	12.86	12.86	12.9	12.35	17,300
October 06, 2025	11	12.12	12.12	12.3	11	14,512
October 03, 2025	10.22	10.72	10.72	10.73	10.22	17,823
October 02, 2025	10.14	10.2	10.2	10.25	10.1	6,500
October 01, 2025	10	10	10	10	10	300
September 30, 2025	9.61	9.99	9.99	10	9.61	19,700
September 29, 2025	9.69	9.69	9.69	9.69	9.69	20
September 26, 2025	9.5	9.69	9.69	9.84	9.18	2,600
September 25, 2025	9.9	9.92	9.92	9.92	9.9	6,212
September 24, 2025	9.76	9.89	9.89	9.9	9.76	1,104
September 23, 2025	9.75	9.86	9.86	9.86	9.75	2,016
September 22, 2025	9.82	9.83	9.83	9.83	9.82	627
September 19, 2025	9.8	9.83	9.83	9.9	9.61	7,725
September 18, 2025	9.79	9.79	9.79	9.93	9.6	6,500
September 17, 2025	9.86	9.65	9.65	9.86	9.65	2,840
September 16, 2025	9.72	9.7	9.7	9.95	9.6	4,600
September 15, 2025	9.55	9.54	9.54	9.65	9.54	5,225

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