Skip to main content

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

0.6248 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.9200 0.9537 0.8900 0.8902 260,641 -0.03(-3.06%)
Apr 30, 2024 0.9000 0.9400 0.8994 0.9183 58,430 -0.00(-0.18%)
Apr 29, 2024 1.110 1.110 0.9100 0.9200 330,902 -0.16(-14.81%)
Apr 26, 2024 1.090 1.090 1.060 1.080 19,273 -0.02(-1.82%)
Apr 25, 2024 1.080 1.100 1.040 1.100 74,127 +0.02(+1.85%)
Apr 24, 2024 1.080 1.090 1.060 1.080 71,978 +0.01(+0.93%)
Apr 23, 2024 1.080 1.090 1.060 1.070 122,830 -0.02(-1.83%)
Apr 22, 2024 1.110 1.110 1.050 1.090 36,297 +0.03(+2.83%)
Apr 19, 2024 0.9600 1.100 0.9600 1.060 143,456 +0.10(+10.54%)
Apr 18, 2024 1.050 1.050 0.9355 0.9589 89,143 -0.02(-2.01%)
Apr 17, 2024 0.9400 0.9800 0.9001 0.9786 62,130 -0.01(-0.94%)
Apr 16, 2024 1.020 1.050 0.8500 0.9879 298,698 -0.08(-7.67%)
Apr 15, 2024 1.070 1.090 1.040 1.070 105,020 -0.01(-0.93%)
Apr 12, 2024 1.090 1.090 1.020 1.080 73,378 -0.01(-0.92%)
Apr 11, 2024 1.130 1.130 1.060 1.090 93,016 -0.01(-0.91%)
Apr 10, 2024 1.170 1.200 1.070 1.100 754,443 -0.09(-7.56%)
Apr 09, 2024 1.280 1.280 1.120 1.190 535,349 -0.09(-7.03%)
Apr 08, 2024 1.300 1.310 1.200 1.280 121,818 +0.06(+4.92%)
Apr 05, 2024 1.280 1.289 1.200 1.220 72,534 -0.04(-3.17%)
Apr 04, 2024 1.300 1.360 1.260 1.260 429,101 -0.05(-3.82%)
Apr 03, 2024 1.230 1.310 1.200 1.310 165,103 +0.04(+3.15%)
Apr 02, 2024 1.250 1.300 1.190 1.270 189,408 -0.08(-5.93%)
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.