Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Griid Infrastructure Inc (NQ: GRIF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 28.27 28.86 27.12 28.86 10,648 +0.66(+2.34%)
May 28, 2009 26.78 28.40 25.85 28.20 6,274 +1.69(+6.37%)
May 27, 2009 27.02 27.49 26.24 26.51 10,040 -0.76(-2.79%)
May 26, 2009 25.71 27.27 25.71 27.27 6,078 +0.85(+3.22%)
May 22, 2009 25.65 26.85 25.65 26.42 4,347 -0.02(-0.08%)
May 21, 2009 27.36 27.51 26.42 26.44 33,987 -1.46(-5.23%)
May 20, 2009 28.00 28.42 27.15 27.90 9,316 +0.85(+3.14%)
May 19, 2009 26.98 27.74 26.76 27.05 5,556 -0.70(-2.52%)
May 18, 2009 26.25 27.75 26.20 27.75 3,880 -0.13(-0.47%)
May 15, 2009 27.47 28.00 27.47 27.88 2,721 +0.60(+2.20%)
May 14, 2009 26.39 27.73 26.39 27.28 6,396 +1.10(+4.20%)
May 13, 2009 27.96 28.90 26.18 26.18 14,094 -2.00(-7.10%)
May 12, 2009 30.03 30.32 28.18 28.18 4,923 -1.58(-5.31%)
May 11, 2009 30.00 30.90 29.76 29.76 5,889 -0.62(-2.04%)
May 08, 2009 30.06 30.67 29.64 30.38 7,980 +0.25(+0.83%)
May 07, 2009 31.36 31.36 29.91 30.13 3,600 -1.05(-3.37%)
May 06, 2009 29.80 31.38 29.80 31.18 2,749 +0.68(+2.23%)
May 05, 2009 29.30 30.50 29.30 30.50 7,143 +0.91(+3.08%)
May 04, 2009 29.50 29.59 29.39 29.59 3,723 +0.33(+1.13%)
May 01, 2009 30.97 31.50 29.19 29.26 4,610 -1.87(-6.01%)
Apr 30, 2009 32.30 33.07 30.60 31.13 11,243 +0.02(+0.06%)
Apr 29, 2009 30.81 31.11 29.89 31.11 20,049 +0.37(+1.20%)
Apr 28, 2009 30.31 30.96 29.80 30.74 7,932 +0.35(+1.15%)
Apr 27, 2009 30.33 31.83 30.00 30.39 8,905 -0.32(-1.04%)
Apr 24, 2009 29.86 31.25 29.12 30.71 9,370 +1.79(+6.19%)
Apr 23, 2009 30.00 30.00 28.51 28.92 2,354 -2.04(-6.59%)
Apr 22, 2009 31.02 31.74 30.18 30.96 4,045 -0.55(-1.75%)
Apr 21, 2009 32.25 32.25 29.35 31.51 3,040 +0.85(+2.77%)
Apr 20, 2009 32.30 32.95 30.66 30.66 3,573 -2.30(-6.98%)
Apr 17, 2009 33.84 33.84 31.64 32.96 4,585 -0.97(-2.86%)
Apr 16, 2009 34.40 34.40 30.91 33.93 11,101 -1.27(-3.61%)
Apr 15, 2009 35.08 35.70 34.42 35.20 3,883 +0.10(+0.28%)
Apr 14, 2009 35.00 35.40 34.50 35.10 7,111 -1.31(-3.60%)
Apr 13, 2009 35.00 36.49 34.80 36.41 4,526 -0.32(-0.87%)
Apr 09, 2009 35.74 36.73 33.50 36.73 12,288 +1.73(+4.94%)
Apr 08, 2009 32.47 35.00 32.00 35.00 6,901 +2.57(+7.92%)
Apr 07, 2009 33.20 35.67 32.43 32.43 2,260 -0.97(-2.90%)
Apr 06, 2009 34.23 35.30 33.40 33.40 2,313 -2.40(-6.70%)
Apr 03, 2009 35.30 35.80 35.05 35.80 574 -0.30(-0.83%)
Apr 02, 2009 36.04 36.23 35.07 36.10 7,881 +0.80(+2.27%)
Apr 01, 2009 34.41 35.68 34.41 35.30 1,385 +0.30(+0.86%)
Mar 31, 2009 32.87 35.00 32.87 35.00 2,238 +1.38(+4.10%)
Mar 30, 2009 32.84 34.15 31.80 33.62 5,517 -3.13(-8.52%)
Mar 26, 2009 35.73 36.91 35.73 36.75 6,721 +1.51(+4.28%)
Mar 25, 2009 34.49 35.55 33.37 35.24 2,908 +1.28(+3.77%)
Mar 24, 2009 35.34 35.88 33.96 33.96 4,685 -1.79(-5.01%)
Mar 23, 2009 35.04 35.75 35.01 35.75 11,046 +1.44(+4.20%)
Mar 20, 2009 31.81 35.24 31.81 34.31 21,725 +2.34(+7.32%)
Mar 19, 2009 31.19 31.97 29.57 31.97 1,270 +0.47(+1.49%)
Mar 18, 2009 30.81 31.50 30.30 31.50 2,229 +2.12(+7.22%)
Mar 17, 2009 26.73 29.38 26.55 29.38 3,012 +2.56(+9.55%)
Mar 16, 2009 26.82 26.82 24.61 26.82 1,597 -0.18(-0.67%)
Mar 13, 2009 26.68 27.00 23.57 27.00 1,737 +0.35(+1.31%)
Mar 12, 2009 22.09 26.65 22.05 26.65 2,947 +1.64(+6.56%)
Mar 11, 2009 25.00 25.01 24.51 25.01 1,119 +0.06(+0.24%)
Mar 10, 2009 23.70 24.95 23.69 24.95 2,914 +3.45(+16.05%)
Mar 09, 2009 23.55 23.55 21.50 21.50 2,970 -2.54(-10.57%)
Mar 06, 2009 22.65 24.59 22.65 24.04 2,750 +1.54(+6.84%)
Mar 05, 2009 24.44 24.44 22.50 22.50 2,829 -1.44(-6.02%)
Mar 04, 2009 23.31 26.96 22.60 23.94 13,241 +0.39(+1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.