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 (%)
Dec 31, 2008 32.02 33.09 32.02 33.09 5,715 +1.05(+3.28%)
Dec 30, 2008 31.38 32.32 31.38 32.04 1,459 +0.95(+3.06%)
Dec 29, 2008 31.24 31.38 30.80 31.09 1,894 -0.23(-0.75%)
Dec 26, 2008 31.30 31.32 31.30 31.32 355 -1.36(-4.15%)
Dec 24, 2008 32.19 32.94 32.19 32.68 556 +0.13(+0.39%)
Dec 23, 2008 32.96 32.98 30.80 32.55 5,429 -0.44(-1.33%)
Dec 22, 2008 32.98 32.99 30.86 32.99 5,429 +0.18(+0.55%)
Dec 19, 2008 32.70 32.81 31.93 32.81 21,074 +0.50(+1.56%)
Dec 18, 2008 31.46 32.32 31.25 32.31 6,635 +0.57(+1.81%)
Dec 17, 2008 30.38 31.73 30.38 31.73 6,740 +0.99(+3.21%)
Dec 16, 2008 29.03 30.75 28.57 30.75 10,975 +2.02(+7.03%)
Dec 15, 2008 29.09 29.09 28.20 28.73 1,171 -0.25(-0.87%)
Dec 12, 2008 24.04 29.04 24.04 28.98 7,840 +4.83(+20.00%)
Dec 11, 2008 26.03 28.73 24.15 24.15 3,885 -2.23(-8.44%)
Dec 10, 2008 25.15 26.38 25.15 26.38 1,144 +1.40(+5.61%)
Dec 09, 2008 26.75 26.75 23.54 24.97 7,219 -1.90(-7.08%)
Dec 08, 2008 25.62 27.39 24.48 26.88 5,862 +2.48(+10.15%)
Dec 05, 2008 25.08 25.08 21.40 24.40 1,970 -0.75(-3.00%)
Dec 04, 2008 28.48 28.48 25.15 25.15 4,142 -3.55(-12.38%)
Dec 03, 2008 28.71 29.18 25.35 28.71 4,794 +2.86(+11.08%)
Dec 02, 2008 25.87 25.87 24.89 25.85 3,329 +0.26(+1.02%)
Dec 01, 2008 28.00 28.00 25.24 25.59 3,935 -3.14(-10.94%)
Nov 28, 2008 31.31 31.31 27.83 28.73 3,651 -2.85(-9.01%)
Nov 26, 2008 22.50 31.68 22.50 31.57 6,515 +8.59(+37.38%)
Nov 25, 2008 23.09 23.55 22.48 22.98 1,107 +0.06(+0.27%)
Nov 24, 2008 21.92 23.34 21.33 22.92 4,916 +2.09(+10.04%)
Nov 21, 2008 21.45 21.65 20.41 20.83 5,266 -0.48(-2.23%)
Nov 20, 2008 24.86 25.35 21.25 21.30 3,262 -3.57(-14.36%)
Nov 19, 2008 26.21 26.21 24.88 24.88 2,936 -1.40(-5.33%)
Nov 18, 2008 26.30 26.30 24.86 26.28 4,420 +0.39(+1.53%)
Nov 17, 2008 25.83 26.83 25.19 25.88 1,299 +0.57(+2.23%)
Nov 14, 2008 24.86 26.52 24.86 25.32 1,876 +0.39(+1.55%)
Nov 13, 2008 21.60 26.08 21.46 24.93 4,410 +3.34(+15.47%)
Nov 12, 2008 24.01 24.15 21.58 21.59 4,012 -2.61(-10.79%)
Nov 11, 2008 23.56 24.45 23.54 24.20 5,128 +0.63(+2.67%)
Nov 10, 2008 22.93 23.83 22.89 23.57 6,739 +0.91(+4.00%)
Nov 07, 2008 27.83 27.83 22.67 22.67 9,554 -5.02(-18.13%)
Nov 06, 2008 27.84 27.84 27.69 27.69 3,033 -0.44(-1.56%)
Nov 05, 2008 27.89 28.13 27.83 28.13 2,309 +0.04(+0.16%)
Nov 04, 2008 26.21 28.35 26.21 28.08 10,007 -1.48(-5.01%)
Nov 03, 2008 28.18 30.48 27.37 29.56 11,232 +2.03(+7.37%)
Oct 31, 2008 27.55 27.55 25.69 27.53 5,363 -0.01(-0.03%)
Oct 30, 2008 28.27 28.27 26.53 27.54 5,648 +0.18(+0.66%)
Oct 29, 2008 29.23 29.62 26.93 27.36 6,010 -1.63(-5.63%)
Oct 28, 2008 29.62 29.69 28.50 29.00 8,062 -0.24(-0.83%)
Oct 27, 2008 28.72 29.81 28.72 29.24 3,851 +0.49(+1.72%)
Oct 24, 2008 29.76 29.76 28.66 28.75 3,066 -1.54(-5.07%)
Oct 23, 2008 31.60 31.60 30.28 30.28 5,822 -1.33(-4.20%)
Oct 22, 2008 32.37 32.38 31.51 31.61 6,773 -0.45(-1.40%)
Oct 21, 2008 31.78 32.77 31.78 32.06 3,044 -0.23(-0.72%)
Oct 20, 2008 32.47 32.47 32.11 32.29 1,103 +0.47(+1.47%)
Oct 17, 2008 32.34 32.78 31.09 31.82 10,263 -1.18(-3.56%)
Oct 16, 2008 31.47 33.00 29.76 33.00 7,427 +1.57(+5.00%)
Oct 15, 2008 31.82 31.82 30.85 31.43 26,069 -0.71(-2.21%)
Oct 14, 2008 34.11 34.11 31.80 32.14 5,972 -2.44(-7.06%)
Oct 13, 2008 32.32 34.58 31.42 34.58 6,025 +2.42(+7.54%)
Oct 10, 2008 31.77 34.14 31.60 32.16 10,837 +1.56(+5.11%)
Oct 09, 2008 30.72 33.33 30.59 30.59 6,190 -2.43(-7.37%)
Oct 08, 2008 31.83 33.04 31.78 33.03 7,397 +1.23(+3.87%)
Oct 07, 2008 32.36 33.05 31.80 31.80 2,804 -0.04(-0.14%)
Oct 06, 2008 31.78 33.08 31.78 31.84 4,144 -0.06(-0.20%)
Oct 03, 2008 32.47 33.02 31.78 31.91 1,775 +0.05(+0.17%)
Oct 02, 2008 31.79 32.27 31.79 31.85 4,515 +0.06(+0.20%)
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.