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 (%)
Jun 30, 2009 28.53 29.15 27.95 28.08 14,211 -0.52(-1.82%)
Jun 29, 2009 27.88 29.48 27.55 28.60 30,532 -0.17(-0.59%)
Jun 26, 2009 26.94 29.36 26.37 28.77 75,045 +1.81(+6.73%)
Jun 25, 2009 27.57 27.75 25.94 26.96 51,247 -0.51(-1.86%)
Jun 24, 2009 27.49 28.43 27.43 27.47 1,433 +0.18(+0.66%)
Jun 23, 2009 27.19 27.69 26.84 27.29 4,466 +0.27(+1.00%)
Jun 22, 2009 28.07 28.07 26.99 27.02 9,402 -0.40(-1.47%)
Jun 19, 2009 27.02 27.82 26.82 27.43 20,525 +0.69(+2.59%)
Jun 18, 2009 26.65 26.73 26.43 26.73 1,471 -0.09(-0.33%)
Jun 17, 2009 26.41 27.83 26.30 26.82 6,733 +0.41(+1.56%)
Jun 16, 2009 27.49 27.65 26.09 26.41 13,386 -0.90(-3.29%)
Jun 15, 2009 28.19 29.58 26.66 27.31 57,571 -1.01(-3.58%)
Jun 12, 2009 28.01 28.33 27.84 28.32 1,943 +0.03(+0.10%)
Jun 11, 2009 27.75 28.33 27.54 28.30 7,232 +0.53(+1.91%)
Jun 10, 2009 28.75 28.75 27.57 27.77 19,753 -0.92(-3.19%)
Jun 09, 2009 27.92 28.69 27.61 28.68 7,878 +1.02(+3.70%)
Jun 08, 2009 29.29 29.29 27.66 27.66 7,615 -1.86(-6.30%)
Jun 05, 2009 27.66 30.21 27.66 29.52 20,966 +1.94(+7.03%)
Jun 04, 2009 26.44 27.64 25.95 27.58 21,103 +1.15(+4.35%)
Jun 03, 2009 26.13 26.43 25.25 26.43 5,137 +0.04(+0.17%)
Jun 02, 2009 25.41 26.38 24.93 26.38 8,676 -0.22(-0.84%)
Jun 01, 2009 26.22 27.04 25.81 26.61 23,122 +0.70(+2.70%)
May 29, 2009 25.38 25.91 24.35 25.91 11,861 +0.59(+2.34%)
May 28, 2009 24.04 25.50 23.21 25.32 6,988 +1.52(+6.38%)
May 27, 2009 24.26 24.68 23.56 23.80 11,183 -0.68(-2.79%)
May 26, 2009 23.08 24.48 23.08 24.48 6,770 +0.76(+3.22%)
May 22, 2009 23.03 24.10 23.03 23.72 4,842 -0.02(-0.08%)
May 21, 2009 24.56 24.70 23.72 23.74 37,858 -1.31(-5.23%)
May 20, 2009 25.14 25.51 24.37 25.05 10,377 +0.76(+3.14%)
May 19, 2009 24.22 24.90 24.02 24.28 6,188 -0.63(-2.52%)
May 18, 2009 23.57 24.91 23.52 24.91 4,322 -0.12(-0.47%)
May 15, 2009 24.66 25.14 24.66 25.03 3,030 +0.54(+2.20%)
May 14, 2009 23.69 24.89 23.69 24.49 7,124 +0.99(+4.20%)
May 13, 2009 25.10 25.94 23.50 23.50 15,699 -1.80(-7.10%)
May 12, 2009 26.96 27.22 25.30 25.30 5,483 -1.42(-5.31%)
May 11, 2009 26.93 27.74 26.72 26.72 6,559 -0.56(-2.04%)
May 08, 2009 26.99 27.53 26.61 27.27 8,889 +0.22(+0.83%)
May 07, 2009 28.15 28.15 26.85 27.05 4,010 -0.94(-3.37%)
May 06, 2009 26.75 28.17 26.75 27.99 3,062 +0.61(+2.23%)
May 05, 2009 26.30 27.38 26.30 27.38 7,956 +0.82(+3.08%)
May 04, 2009 26.48 26.56 26.38 26.56 4,147 +0.30(+1.13%)
May 01, 2009 27.80 28.28 26.20 26.27 5,135 -1.68(-6.01%)
Apr 30, 2009 29.00 29.69 27.47 27.95 12,523 +0.02(+0.06%)
Apr 29, 2009 27.66 27.93 26.83 27.93 22,333 +0.33(+1.20%)
Apr 28, 2009 27.21 27.79 26.75 27.60 8,835 +0.31(+1.15%)
Apr 27, 2009 27.23 28.57 26.93 27.28 9,919 -0.29(-1.04%)
Apr 24, 2009 26.81 28.05 26.14 27.57 10,437 +1.61(+6.19%)
Apr 23, 2009 26.93 26.93 25.59 25.96 2,622 -1.83(-6.59%)
Apr 22, 2009 27.85 28.49 27.09 27.79 4,505 -0.49(-1.75%)
Apr 21, 2009 28.95 28.95 26.35 28.29 3,386 +0.76(+2.77%)
Apr 20, 2009 29.00 29.58 27.52 27.52 3,980 -2.06(-6.98%)
Apr 17, 2009 30.38 30.38 28.40 29.59 5,107 -0.87(-2.86%)
Apr 16, 2009 30.88 30.88 27.75 30.46 12,365 -1.14(-3.61%)
Apr 15, 2009 31.49 32.05 30.90 31.60 4,325 +0.09(+0.28%)
Apr 14, 2009 31.42 31.78 30.97 31.51 7,921 -1.18(-3.60%)
Apr 13, 2009 31.42 32.76 31.24 32.69 5,041 -0.29(-0.87%)
Apr 09, 2009 32.08 32.97 30.07 32.97 13,687 +1.55(+4.94%)
Apr 08, 2009 29.15 31.42 28.73 31.42 7,687 +2.31(+7.92%)
Apr 07, 2009 29.80 32.02 29.11 29.11 2,517 -0.87(-2.90%)
Apr 06, 2009 30.73 31.69 29.98 29.98 2,576 -2.15(-6.70%)
Apr 03, 2009 31.69 32.14 31.47 32.14 639 -0.27(-0.83%)
Apr 02, 2009 32.35 32.52 31.48 32.41 8,778 +0.72(+2.27%)
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.