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
January 16, 2026	20.4	20.4	20.4	20.68	20.4	2,110
January 15, 2026	21.4	21.25	21.25	21.48	20.76	5,100
January 14, 2026	21.75	21.79	21.26	22	21.75	4,200
January 13, 2026	20.65	21.75	21.75	21.75	20.65	15,413
January 12, 2026	20.11	20.65	20.65	20.65	20.11	7,700
January 09, 2026	19.49	20.1	20.1	20.32	19.31	15,100
January 08, 2026	19.35	19.32	19.32	19.41	19.31	3,100
January 07, 2026	19.02	19.27	19.27	19.27	19.01	1,736
January 06, 2026	18.95	19	19	19	18.76	1,600
January 05, 2026	18.64	18.64	18.64	18.64	18.64	800
January 02, 2026	18.18	18.56	18.56	18.6	18.18	6,400
December 31, 2025	18.72	18.48	18.48	18.72	18.41	1,642
December 30, 2025	17.9	17.9	17.9	17.9	17.9	4,152
December 29, 2025	18.02	17.9	17.9	18.13	17.9	4,200
December 26, 2025	18.46	18.25	18.25	18.46	18.01	1,043
December 24, 2025	18.29	18.29	18.29	18.29	18.29	185
December 23, 2025	17.9	18.15	18.15	18.15	17.9	5,300
December 22, 2025	18.08	18.08	18.08	18.08	18.08	8,667
December 19, 2025	18.06	18.08	18.08	18.2	17.7	8,700
December 18, 2025	17.3	18.19	18.19	18.3	17.3	19,600
December 17, 2025	17.72	18.1	18.1	18.15	17.72	27,400
December 16, 2025	16.95	18.15	18.15	18.15	16.95	9,800
December 15, 2025	17.61	18.15	18.15	18.3	17.52	16,600
December 12, 2025	16.44	17.83	17.83	17.9	16.44	20,714
December 11, 2025	16	16.39	16.39	16.49	15.78	5,500
December 10, 2025	15.6	15.5	15.5	15.6	15.1	37,500
December 09, 2025	16.48	15.85	15.85	16.6	15.75	21,900
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

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