USD
Datos históricos de Greenidge Generation Holdings Inc.
Greenidge Generation Holdings Inc. · GREE
$2.85
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 20:33:23 UTC
- Variación en el periodo
- +41.29%
- Máximo
- US$3.36
- 23 de julio de 2026
- Mínimo
- US$1.00
- 2 de abril de 2026
- Volumen medio diario
- 0.58 M
Del 13 de octubre de 2025 al 23 de julio de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 23 jul 2026 | 2.90 | 3.36 | 2.81 | 2.84 | −3.40% | 1.37 M |
| 22 jul 2026 | 2.89 | 3.12 | 2.77 | 2.94 | +1.03% | 1.46 M |
| 21 jul 2026 | 2.16 | 3.05 | 2.15 | 2.91 | +36.62% | 14.02 M |
| 20 jul 2026 | 1.70 | 2.20 | 1.70 | 2.13 | +24.56% | 1.07 M |
| 17 jul 2026 | 1.67 | 1.80 | 1.67 | 1.71 | +1.79% | 139,086.766 |
| 16 jul 2026 | 1.86 | 1.88 | 1.57 | 1.68 | −12.95% | 808,554.503 |
| 15 jul 2026 | 2.09 | 2.16 | 1.93 | 1.93 | −7.21% | 237,950.711 |
| 14 jul 2026 | 2.04 | 2.09 | 2.00 | 2.08 | +2.46% | 86,358.169 |
| 13 jul 2026 | 1.93 | 2.04 | 1.91 | 2.03 | +2.53% | 403,955.489 |
| 10 jul 2026 | 2.16 | 2.22 | 1.98 | 1.98 | −8.33% | 328,007.66 |
| 9 jul 2026 | 2.07 | 2.29 | 2.06 | 2.16 | +4.35% | 496,297.466 |
| 8 jul 2026 | 1.94 | 2.12 | 1.90 | 2.07 | +6.15% | 539,113.443 |
| 7 jul 2026 | 1.89 | 2.00 | 1.87 | 1.95 | +1.56% | 348,018.572 |
| 6 jul 2026 | 1.82 | 1.96 | 1.76 | 1.92 | +6.67% | 323,893.965 |
| 2 jul 2026 | 1.76 | 1.86 | 1.62 | 1.80 | +6.51% | 336,223.117 |
| 1 jul 2026 | 1.77 | 1.78 | 1.67 | 1.69 | −5.59% | 377,696.798 |
| 30 jun 2026 | 1.70 | 1.88 | 1.68 | 1.79 | +3.47% | 204,253.805 |
| 29 jun 2026 | 1.75 | 1.76 | 1.62 | 1.73 | −1.42% | 204,363.361 |
| 26 jun 2026 | 1.68 | 1.85 | 1.64 | 1.76 | +3.85% | 268,263.177 |
| 25 jun 2026 | 1.66 | 1.72 | 1.56 | 1.69 | +3.68% | 238,025.237 |
| 24 jun 2026 | 1.62 | 1.69 | 1.54 | 1.63 | +2.52% | 176,669.516 |
| 23 jun 2026 | 1.59 | 1.69 | 1.58 | 1.59 | −5.36% | 284,418.699 |
| 22 jun 2026 | 1.62 | 1.96 | 1.56 | 1.68 | +4.35% | 640,757.099 |
| 18 jun 2026 | 1.58 | 1.63 | 1.51 | 1.61 | +3.87% | 297,861.762 |
| 17 jun 2026 | 1.54 | 1.69 | 1.53 | 1.55 | −0.64% | 258,049.135 |
| 16 jun 2026 | 1.51 | 1.63 | 1.49 | 1.56 | +3.31% | 227,582.673 |
| 15 jun 2026 | 1.47 | 1.55 | 1.44 | 1.51 | +9.42% | 241,718.909 |
| 12 jun 2026 | 1.39 | 1.44 | 1.36 | 1.38 | −0.72% | 126,922.259 |
| 11 jun 2026 | 1.36 | 1.41 | 1.30 | 1.39 | +2.21% | 90,794.003 |
| 10 jun 2026 | 1.40 | 1.45 | 1.33 | 1.36 | −6.21% | 143,164.521 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.