Skip to main content

GRIID Infrastructure Inc. - Common Stock (NQ: GRDI )

1.135 -0.005 (-0.44%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 1.150 1.190 1.120 1.140 302,293 +0.01(+0.88%)
Jul 12, 2024 1.140 1.240 1.100 1.130 627,674 -0.01(-0.88%)
Jul 11, 2024 1.100 1.170 1.090 1.140 385,808 +0.04(+3.64%)
Jul 10, 2024 1.120 1.160 1.060 1.100 313,915 -0.03(-2.65%)
Jul 09, 2024 1.130 1.170 1.110 1.130 417,624 -0.03(-2.59%)
Jul 08, 2024 1.340 1.359 1.140 1.160 567,872 -0.15(-11.45%)
Jul 05, 2024 1.180 1.358 1.160 1.310 792,864 +0.08(+6.50%)
Jul 03, 2024 1.220 1.280 1.120 1.230 857,426 +0.02(+1.65%)
Jul 02, 2024 1.160 1.280 1.100 1.210 1,456,379 +0.00(+0.00%)
Jul 01, 2024 1.090 1.370 1.020 1.210 5,212,903 +0.15(+14.15%)
Jun 28, 2024 1.150 1.180 1.010 1.060 2,339,062 -0.16(-13.11%)
Jun 27, 2024 1.850 1.855 1.010 1.220 9,698,617 -1.12(-47.86%)
Jun 26, 2024 2.080 3.290 1.930 2.340 37,614,720 +0.36(+18.18%)
Jun 25, 2024 1.420 2.220 1.320 1.980 11,735,394 +0.60(+43.48%)
Jun 24, 2024 1.180 1.590 1.150 1.380 8,876,457 +0.18(+15.00%)
Jun 21, 2024 1.070 1.470 1.040 1.200 9,961,891 +0.09(+8.11%)
Jun 20, 2024 0.9900 1.700 0.8817 1.110 155,600,464 +0.55(+98.21%)
Jun 18, 2024 0.6502 0.6502 0.5600 0.5600 241,763 -0.07(-10.76%)
Jun 17, 2024 0.6300 0.6634 0.5788 0.6275 144,548 +0.00(+0.43%)
Jun 14, 2024 0.6772 0.6990 0.6143 0.6248 101,550 -0.03(-5.05%)
Jun 13, 2024 0.6927 0.7300 0.6270 0.6580 248,585 -0.04(-6.28%)
Jun 12, 2024 0.7000 0.7500 0.6905 0.7021 168,377 -0.02(-2.23%)
Jun 11, 2024 0.6705 0.7418 0.6705 0.7181 123,453 +0.04(+6.37%)
Jun 10, 2024 0.7180 0.8200 0.6700 0.6751 198,451 -0.03(-4.92%)
Jun 07, 2024 0.7456 0.7680 0.6801 0.7100 114,921 -0.06(-7.67%)
Jun 06, 2024 0.7000 0.8190 0.7000 0.7690 92,488 -0.02(-2.20%)
Jun 05, 2024 0.6779 1.000 0.6779 0.7863 801,392 +0.09(+12.51%)
Jun 04, 2024 0.7100 0.7200 0.6700 0.6989 141,409 -0.02(-2.93%)
Jun 03, 2024 0.7100 0.7200 0.6900 0.7200 102,360 +0.03(+4.54%)
May 31, 2024 0.7600 0.7650 0.6651 0.6887 108,744 -0.05(-7.28%)
May 30, 2024 0.7699 0.7699 0.7391 0.7428 52,743 -0.02(-2.26%)
May 29, 2024 0.7850 0.7852 0.7599 0.7600 42,526 -0.02(-2.56%)
May 28, 2024 0.7547 0.8000 0.7547 0.7800 29,605 +0.03(+3.31%)
May 24, 2024 0.7203 0.7828 0.7203 0.7550 54,484 -0.00(-0.64%)
May 23, 2024 0.7800 0.7800 0.7417 0.7599 45,438 -0.01(-0.67%)
May 22, 2024 0.7500 0.7800 0.7344 0.7650 137,708 -0.01(-0.65%)
May 21, 2024 0.8000 0.7990 0.7500 0.7700 102,364 -0.01(-0.76%)
May 20, 2024 0.7400 0.7792 0.7417 0.7759 15,915 +0.02(+2.09%)
May 17, 2024 0.7600 0.8224 0.7450 0.7600 125,360 +0.01(+1.40%)
May 16, 2024 0.7100 0.7562 0.7130 0.7495 84,486 +0.04(+5.06%)
May 15, 2024 0.7446 0.7800 0.7000 0.7134 143,848 -0.03(-4.24%)
May 14, 2024 0.6950 0.7900 0.6210 0.7450 212,449 +0.01(+1.09%)
May 13, 2024 0.7500 0.7686 0.7092 0.7370 56,275 +0.01(+0.68%)
May 10, 2024 0.7618 0.7660 0.7290 0.7320 27,777 -0.03(-4.40%)
May 09, 2024 0.7385 0.7657 0.7265 0.7657 49,562 +0.03(+3.68%)
May 08, 2024 0.7400 0.7691 0.7114 0.7385 22,574 -0.00(-0.20%)
May 07, 2024 0.7500 0.7599 0.7400 0.7400 21,528 -0.00(-0.13%)
May 06, 2024 0.7873 0.7873 0.7255 0.7410 74,947 -0.02(-2.17%)
May 03, 2024 0.6600 0.7616 0.6600 0.7574 191,439 +0.09(+13.10%)
May 02, 2024 0.9100 0.9200 0.5900 0.6697 868,334 -0.22(-24.77%)
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.