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 (%)
Jul 30, 2010 30.70 30.70 29.67 30.15 604 -0.46(-1.50%)
Jul 29, 2010 30.76 30.76 29.62 30.61 4,374 +0.18(+0.59%)
Jul 28, 2010 29.99 30.62 29.86 30.43 3,009 -0.06(-0.20%)
Jul 27, 2010 29.60 30.67 29.60 30.49 4,280 +0.70(+2.35%)
Jul 26, 2010 28.66 29.91 28.36 29.79 2,936 +1.23(+4.31%)
Jul 23, 2010 27.44 28.56 27.42 28.56 4,569 +1.17(+4.27%)
Jul 22, 2010 26.90 27.39 26.90 27.39 1,702 +0.71(+2.66%)
Jul 21, 2010 26.80 27.06 26.68 26.68 3,024 -0.57(-2.09%)
Jul 20, 2010 26.81 27.42 26.81 27.25 1,699 +0.24(+0.89%)
Jul 19, 2010 26.75 27.01 26.29 27.01 4,470 +0.57(+2.16%)
Jul 16, 2010 26.80 27.03 26.32 26.44 7,673 -0.60(-2.22%)
Jul 15, 2010 26.93 27.31 26.91 27.04 4,358 +0.11(+0.41%)
Jul 14, 2010 27.04 27.15 26.73 26.93 1,974 -0.18(-0.66%)
Jul 13, 2010 26.35 27.11 26.35 27.11 5,620 +0.45(+1.69%)
Jul 12, 2010 26.59 26.87 25.89 26.66 7,769 +0.75(+2.89%)
Jul 08, 2010 25.85 25.91 25.91 25.91 427 +0.17(+0.66%)
Jul 07, 2010 25.66 25.74 25.48 25.74 2,866 +0.30(+1.18%)
Jul 06, 2010 25.73 25.73 25.44 25.44 2,008 +0.08(+0.32%)
Jul 02, 2010 26.23 26.23 25.26 25.36 2,304 -0.06(-0.24%)
Jul 01, 2010 25.29 25.80 25.29 25.42 2,552 +0.02(+0.08%)
Jun 30, 2010 25.16 25.50 24.30 25.40 10,254 +0.23(+0.91%)
Jun 29, 2010 25.39 25.51 25.10 25.17 15,717 -0.45(-1.76%)
Jun 25, 2010 25.82 26.11 25.50 25.62 85,735 +0.12(+0.47%)
Jun 24, 2010 26.03 26.03 25.50 25.50 7,615 -0.50(-1.92%)
Jun 23, 2010 26.18 26.20 26.00 26.00 7,836 -0.08(-0.31%)
Jun 22, 2010 26.58 26.80 26.04 26.08 8,089 -0.42(-1.58%)
Jun 21, 2010 26.13 26.71 26.05 26.50 7,647 +0.34(+1.30%)
Jun 18, 2010 26.72 27.05 26.04 26.16 17,334 -0.37(-1.39%)
Jun 17, 2010 26.59 26.72 26.39 26.53 3,309 +0.49(+1.88%)
Jun 16, 2010 26.31 26.48 26.04 26.04 1,769 -0.60(-2.25%)
Jun 15, 2010 26.35 26.79 26.06 26.64 4,629 +0.47(+1.80%)
Jun 14, 2010 26.24 26.66 26.04 26.17 5,226 +0.17(+0.65%)
Jun 11, 2010 25.38 26.00 25.38 26.00 2,351 +0.46(+1.80%)
Jun 10, 2010 25.68 25.99 25.20 25.54 9,796 -0.06(-0.23%)
Jun 09, 2010 25.29 25.75 25.24 25.60 3,076 +0.31(+1.23%)
Jun 08, 2010 25.66 25.87 25.29 25.29 7,218 -0.41(-1.60%)
Jun 07, 2010 26.11 26.11 25.50 25.70 6,129 -0.35(-1.34%)
Jun 04, 2010 26.20 26.89 26.05 26.05 5,305 -0.68(-2.54%)
Jun 03, 2010 26.99 27.00 26.73 26.73 1,636 -0.27(-1.00%)
Jun 02, 2010 26.37 27.00 26.37 27.00 1,974 +0.64(+2.43%)
Jun 01, 2010 27.12 27.12 26.22 26.36 5,586 -0.84(-3.09%)
May 28, 2010 27.28 27.68 27.20 27.20 6,122 -0.53(-1.91%)
May 27, 2010 27.85 28.22 27.26 27.73 3,939 +0.66(+2.44%)
May 26, 2010 28.03 28.06 27.07 27.07 5,559 -0.73(-2.63%)
May 25, 2010 27.81 28.95 27.80 27.80 10,075 -0.31(-1.10%)
May 24, 2010 28.62 29.11 28.07 28.11 4,949 -0.48(-1.68%)
May 21, 2010 28.83 28.88 28.54 28.59 6,568 -0.43(-1.48%)
May 20, 2010 29.77 29.87 29.02 29.02 4,967 -1.17(-3.88%)
May 19, 2010 30.44 30.44 30.13 30.19 2,538 +0.04(+0.13%)
May 18, 2010 30.40 30.56 30.09 30.15 2,599 +0.13(+0.43%)
May 17, 2010 29.27 30.16 29.27 30.02 2,531 -0.03(-0.10%)
May 14, 2010 30.53 30.84 29.98 30.05 3,170 -0.07(-0.23%)
May 13, 2010 30.17 30.25 29.83 30.12 6,405 -0.10(-0.33%)
May 12, 2010 30.93 30.93 29.53 30.22 4,156 +0.97(+3.32%)
May 11, 2010 29.59 30.88 28.88 29.25 39,619 -0.85(-2.82%)
May 10, 2010 30.70 31.36 29.51 30.10 36,614 +0.47(+1.59%)
May 07, 2010 30.10 30.54 29.45 29.63 18,994 -0.49(-1.63%)
May 06, 2010 30.40 30.67 29.12 30.12 18,287 +0.05(+0.17%)
May 05, 2010 29.16 30.47 28.81 30.07 24,918 +0.77(+2.63%)
May 04, 2010 29.25 30.04 28.87 29.30 11,556 -0.42(-1.41%)
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.