Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Greenidge Gener (GREE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 1.535 1.64 1.53 1.63 11,949
18th Sep 2025 (Thu) 1.64 1.67 1.51 1.54 27,240
17th Sep 2025 (Wed) 1.58 1.72 1.54 1.59 78,919
16th Sep 2025 (Tue) 1.475 1.515 1.415 1.51 6,438
15th Sep 2025 (Mon) 1.50 1.53 1.45 1.48 6,366
12th Sep 2025 (Fri) 1.455 1.50 1.37 1.50 14,728
11th Sep 2025 (Thu) 1.43 1.49 1.43 1.48 6,964
10th Sep 2025 (Wed) 1.39 1.43 1.38 1.38 14,807
9th Sep 2025 (Tue) 1.29 1.38 1.28 1.35 16,122
8th Sep 2025 (Mon) 1.22 1.31 1.22 1.265 27,064
5th Sep 2025 (Fri) 1.16 1.18 1.13 1.18 6,374
4th Sep 2025 (Thu) 1.20 1.20 1.14 1.13 7,541
3rd Sep 2025 (Wed) 1.22 1.225 1.19 1.21 10,942
2nd Sep 2025 (Tue) 1.20 1.23 1.185 1.19 7,354
1st Sep 2025 (Mon) 1.275 1.29 1.20 1.23 4,681
29th Aug 2025 (Fri) 1.275 1.29 1.20 1.23 4,681
28th Aug 2025 (Thu) 1.31 1.31 1.235 1.25 20,350
27th Aug 2025 (Wed) 1.35 1.38 1.31 1.31 3,376
26th Aug 2025 (Tue) 1.33 1.36 1.33 1.34 2,893
25th Aug 2025 (Mon) 1.37 1.37 1.30 1.33 20,412
22nd Aug 2025 (Fri) 1.29 1.38 1.26 1.38 8,341
21st Aug 2025 (Thu) 1.35 1.35 1.33 1.32 4,208
20th Aug 2025 (Wed) 1.39 1.39 1.33 1.34 3,381
19th Aug 2025 (Tue) 1.44 1.44 1.38 1.39 16,199
18th Aug 2025 (Mon) 1.45 1.495 1.45 1.49 2,498
15th Aug 2025 (Fri) 1.37 1.47 1.36 1.46 3,998
14th Aug 2025 (Thu) 1.42 1.45 1.37 1.40 4,075
13th Aug 2025 (Wed) 1.39 1.48 1.39 1.47 10,517
12th Aug 2025 (Tue) 1.33 1.40 1.33 1.36 4,739
11th Aug 2025 (Mon) 1.52 1.52 1.33 1.35 27,972
8th Aug 2025 (Fri) 1.52 1.52 1.47 1.50 6,018
7th Aug 2025 (Thu) 1.60 1.615 1.52 1.565 20,116
6th Aug 2025 (Wed) 1.51 1.51 1.48 1.54 3,038
5th Aug 2025 (Tue) 1.54 1.54 1.48 1.53 2,506
4th Aug 2025 (Mon) 1.50 1.56 1.46 1.51 5,968
1st Aug 2025 (Fri) 1.52 1.535 1.485 1.50 5,775
31st Jul 2025 (Thu) 1.57 1.64 1.55 1.57 4,784
30th Jul 2025 (Wed) 1.53 1.60 1.52 1.54 6,090
29th Jul 2025 (Tue) 1.63 1.63 1.45 1.53 13,652
28th Jul 2025 (Mon) 1.76 1.76 1.64 1.635 12,001
25th Jul 2025 (Fri) 1.825 1.84 1.67 1.73 6,945
24th Jul 2025 (Thu) 1.93 1.93 1.80 1.86 15,113
23rd Jul 2025 (Wed) 1.91 1.98 1.86 1.93 26,426
22nd Jul 2025 (Tue) 1.86 2.00 1.86 1.99 12,638
FTSE 100 Latest
Value9,223.60
Change6.93