Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 (GREEL)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 9.49 | 9.49 | 9.25 | 9.38 | 9.38 | 4,462 |
| 02 May 2024 | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | 1,200 |
| 01 May 2024 | 9.27 | 9.29 | 9.27 | 9.27 | 9.27 | 1,100 |
| 30 Apr 2024 | 9.20 | 9.46 | 9.20 | 9.30 | 9.30 | 2,400 |
| 29 Apr 2024 | 9.31 | 9.40 | 9.30 | 9.40 | 9.40 | 3,700 |
| 26 Apr 2024 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | 1,400 |
| 25 Apr 2024 | 9.38 | 9.40 | 9.33 | 9.40 | 9.40 | 1,100 |
| 24 Apr 2024 | 9.35 | 9.60 | 9.13 | 9.55 | 9.55 | 4,300 |
| 23 Apr 2024 | 9.49 | 9.60 | 9.30 | 9.40 | 9.40 | 900 |
| 22 Apr 2024 | 9.35 | 9.40 | 9.20 | 9.39 | 9.39 | 5,200 |
| 19 Apr 2024 | 9.43 | 9.45 | 8.74 | 8.80 | 8.80 | 15,200 |
| 18 Apr 2024 | 9.45 | 9.57 | 9.45 | 9.50 | 9.50 | 1,800 |
| 17 Apr 2024 | 9.61 | 9.61 | 9.50 | 9.51 | 9.51 | 2,300 |
| 16 Apr 2024 | 9.50 | 10.00 | 9.50 | 9.63 | 9.63 | 6,500 |
| 15 Apr 2024 | 9.73 | 10.00 | 9.31 | 9.31 | 9.31 | 4,800 |
| 12 Apr 2024 | 9.67 | 9.91 | 9.47 | 9.52 | 9.52 | 3,600 |
| 12 Apr 2024 | 0.531 Dividend | |||||
| 11 Apr 2024 | 10.20 | 10.20 | 10.05 | 10.12 | 9.59 | 10,600 |
| 10 Apr 2024 | 10.00 | 10.20 | 10.00 | 10.10 | 9.57 | 7,600 |
| 09 Apr 2024 | 10.21 | 10.21 | 10.03 | 10.20 | 9.66 | 11,000 |
| 08 Apr 2024 | 10.35 | 10.35 | 10.20 | 10.30 | 9.76 | 11,400 |
| 05 Apr 2024 | 10.20 | 10.25 | 10.20 | 10.24 | 9.70 | 5,600 |
| 04 Apr 2024 | 10.25 | 10.27 | 10.20 | 10.20 | 9.66 | 8,700 |
| 03 Apr 2024 | 10.19 | 10.48 | 10.02 | 10.02 | 9.49 | 6,800 |
| 02 Apr 2024 | 9.95 | 10.10 | 9.95 | 9.95 | 9.43 | 2,500 |
| 01 Apr 2024 | 9.95 | 10.11 | 9.95 | 10.00 | 9.48 | 1,100 |
| 28 Mar 2024 | 10.29 | 10.40 | 10.12 | 10.12 | 9.59 | 800 |
| 27 Mar 2024 | 10.19 | 10.47 | 10.06 | 10.10 | 9.57 | 3,600 |
| 26 Mar 2024 | 10.18 | 10.24 | 9.90 | 10.10 | 9.57 | 7,400 |
| 25 Mar 2024 | 10.50 | 10.50 | 10.25 | 10.25 | 9.71 | 3,500 |
| 22 Mar 2024 | 10.05 | 10.29 | 9.90 | 10.26 | 9.72 | 10,100 |
| 21 Mar 2024 | 9.98 | 10.11 | 9.90 | 10.11 | 9.58 | 12,800 |
| 20 Mar 2024 | 9.80 | 9.85 | 9.75 | 9.85 | 9.33 | 5,400 |
| 19 Mar 2024 | 9.90 | 10.00 | 9.66 | 9.66 | 9.15 | 5,500 |
| 18 Mar 2024 | 10.00 | 10.20 | 9.90 | 9.90 | 9.38 | 8,600 |
| 15 Mar 2024 | 9.90 | 10.32 | 9.85 | 9.85 | 9.33 | 20,400 |
| 14 Mar 2024 | 10.00 | 10.16 | 9.51 | 9.92 | 9.40 | 12,700 |
| 13 Mar 2024 | 9.88 | 10.14 | 9.88 | 10.14 | 9.61 | 800 |
| 12 Mar 2024 | 10.18 | 10.25 | 9.80 | 10.15 | 9.62 | 8,800 |
| 11 Mar 2024 | 10.37 | 10.52 | 10.05 | 10.15 | 9.62 | 8,700 |
| 08 Mar 2024 | 10.49 | 10.49 | 10.31 | 10.45 | 9.90 | 11,200 |
| 07 Mar 2024 | 10.25 | 10.49 | 10.22 | 10.49 | 9.94 | 1,000 |
| 06 Mar 2024 | 10.03 | 10.24 | 10.01 | 10.18 | 9.65 | 2,500 |
| 05 Mar 2024 | 10.20 | 10.49 | 9.88 | 9.88 | 9.36 | 2,800 |
| 04 Mar 2024 | 10.00 | 10.39 | 9.85 | 10.01 | 9.48 | 24,000 |
| 01 Mar 2024 | 9.89 | 10.00 | 9.87 | 9.87 | 9.35 | 7,200 |
| 29 Feb 2024 | 9.99 | 10.00 | 9.66 | 9.89 | 9.37 | 10,200 |
| 28 Feb 2024 | 9.65 | 10.00 | 9.65 | 10.00 | 9.48 | 13,700 |
| 27 Feb 2024 | 9.65 | 9.78 | 9.57 | 9.78 | 9.27 | 12,200 |
| 26 Feb 2024 | 9.45 | 9.60 | 9.45 | 9.60 | 9.10 | 5,800 |
| 23 Feb 2024 | 9.75 | 9.75 | 9.66 | 9.70 | 9.19 | 2,300 |
| 22 Feb 2024 | 9.88 | 9.89 | 9.58 | 9.63 | 9.12 | 3,700 |
| 21 Feb 2024 | 9.54 | 9.69 | 9.45 | 9.45 | 8.95 | 2,300 |
| 20 Feb 2024 | 9.76 | 9.82 | 9.69 | 9.69 | 9.18 | 2,000 |
| 16 Feb 2024 | 10.00 | 10.06 | 9.71 | 9.75 | 9.24 | 7,900 |
| 15 Feb 2024 | 9.97 | 10.06 | 9.68 | 9.71 | 9.20 | 22,300 |
| 14 Feb 2024 | 9.00 | 10.00 | 8.80 | 9.93 | 9.41 | 32,200 |
| 13 Feb 2024 | 8.95 | 8.99 | 8.77 | 8.95 | 8.48 | 14,600 |
| 12 Feb 2024 | 9.00 | 9.00 | 8.95 | 8.99 | 8.52 | 74,100 |
| 09 Feb 2024 | 9.23 | 9.28 | 8.95 | 8.99 | 8.52 | 34,300 |
| 08 Feb 2024 | 9.00 | 9.18 | 8.95 | 9.00 | 8.53 | 46,800 |
| 07 Feb 2024 | 8.99 | 9.00 | 8.95 | 9.00 | 8.53 | 11,100 |
| 06 Feb 2024 | 8.99 | 8.99 | 8.98 | 8.98 | 8.51 | 600 |
| 05 Feb 2024 | 8.92 | 8.99 | 8.91 | 8.97 | 8.50 | 9,900 |
| 02 Feb 2024 | 8.91 | 9.00 | 8.90 | 9.00 | 8.52 | 27,200 |
| 01 Feb 2024 | 8.99 | 8.99 | 8.53 | 8.84 | 8.38 | 6,300 |
| 31 Jan 2024 | 8.68 | 9.00 | 8.51 | 8.53 | 8.08 | 24,300 |
| 30 Jan 2024 | 8.69 | 9.00 | 8.50 | 8.60 | 8.15 | 9,600 |
| 29 Jan 2024 | 9.24 | 10.48 | 8.82 | 8.82 | 8.35 | 16,600 |
| 26 Jan 2024 | 9.03 | 9.95 | 8.90 | 9.20 | 8.72 | 13,600 |
| 25 Jan 2024 | 9.20 | 9.20 | 9.09 | 9.09 | 8.61 | 1,300 |
| 24 Jan 2024 | 9.50 | 9.50 | 9.20 | 9.20 | 8.72 | 3,700 |
| 23 Jan 2024 | 9.52 | 9.52 | 9.51 | 9.51 | 9.01 | 900 |
| 22 Jan 2024 | 10.08 | 10.08 | 9.48 | 9.48 | 8.98 | 5,700 |
| 19 Jan 2024 | 9.72 | 10.00 | 9.52 | 9.52 | 9.02 | 9,500 |
| 18 Jan 2024 | 9.75 | 9.76 | 9.50 | 9.53 | 9.03 | 2,600 |
| 17 Jan 2024 | 9.73 | 9.73 | 9.46 | 9.53 | 9.03 | 6,300 |
| 16 Jan 2024 | 10.00 | 10.00 | 9.55 | 9.75 | 9.24 | 3,900 |
| 12 Jan 2024 | 10.75 | 10.75 | 9.55 | 9.90 | 9.39 | 12,500 |
| 11 Jan 2024 | 11.01 | 11.60 | 10.57 | 10.90 | 10.33 | 9,400 |
| 11 Jan 2024 | 0.531 Dividend | |||||
| 10 Jan 2024 | 11.56 | 11.56 | 11.00 | 11.30 | 10.20 | 10,500 |
| 09 Jan 2024 | 11.83 | 11.83 | 11.00 | 11.42 | 10.31 | 9,800 |
| 08 Jan 2024 | 11.17 | 11.82 | 11.17 | 11.82 | 10.67 | 5,200 |
| 05 Jan 2024 | 10.80 | 11.48 | 10.79 | 11.44 | 10.33 | 4,900 |
| 04 Jan 2024 | 10.50 | 10.88 | 10.50 | 10.82 | 9.77 | 10,600 |
| 03 Jan 2024 | 10.81 | 10.89 | 10.00 | 10.21 | 9.22 | 9,800 |
| 02 Jan 2024 | 10.97 | 10.97 | 10.88 | 10.97 | 9.91 | 1,600 |
| 29 Dec 2023 | 10.80 | 10.88 | 10.61 | 10.66 | 9.63 | 3,500 |
| 28 Dec 2023 | 11.14 | 11.25 | 10.98 | 10.98 | 9.91 | 10,100 |
| 27 Dec 2023 | 10.02 | 11.20 | 10.02 | 11.00 | 9.93 | 30,800 |
| 26 Dec 2023 | 10.02 | 10.30 | 9.98 | 9.98 | 9.01 | 29,700 |
| 22 Dec 2023 | 9.66 | 10.02 | 9.66 | 10.00 | 9.03 | 10,300 |
| 21 Dec 2023 | 9.23 | 9.75 | 9.23 | 9.75 | 8.80 | 2,900 |
| 20 Dec 2023 | 9.85 | 9.85 | 9.22 | 9.56 | 8.63 | 4,900 |
| 19 Dec 2023 | 9.37 | 10.02 | 9.25 | 9.60 | 8.67 | 16,100 |
| 18 Dec 2023 | 9.40 | 9.40 | 9.20 | 9.40 | 8.49 | 2,000 |
| 15 Dec 2023 | 9.20 | 9.25 | 9.04 | 9.25 | 8.35 | 6,000 |
| 14 Dec 2023 | 9.25 | 9.25 | 8.78 | 9.20 | 8.30 | 20,300 |
| 13 Dec 2023 | 8.60 | 9.47 | 8.60 | 9.09 | 8.21 | 7,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.