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 (%)
Oct 31, 2017 34.69 35.77 34.23 35.77 19,795 +1.06(+3.06%)
Oct 30, 2017 34.23 34.71 34.12 34.71 11,659 +0.49(+1.44%)
Oct 27, 2017 34.70 34.71 34.18 34.22 6,314 -0.31(-0.89%)
Oct 26, 2017 34.95 34.95 34.53 34.53 23,604 -0.34(-0.97%)
Oct 23, 2017 34.86 34.86 34.86 181 +0.37(+1.06%)
Oct 20, 2017 34.50 34.50 34.50 34.50 274 +0.13(+0.39%)
Oct 19, 2017 33.63 34.62 33.63 34.36 6,494 +0.69(+2.06%)
Oct 18, 2017 34.21 34.21 33.67 33.67 716 -0.61(-1.77%)
Oct 17, 2017 35.50 35.50 33.34 34.28 17,340 -1.22(-3.45%)
Oct 13, 2017 35.50 35.50 35.50 219 -0.03(-0.08%)
Oct 12, 2017 35.67 35.67 35.53 35.53 637 -0.14(-0.41%)
Oct 11, 2017 35.67 35.87 35.49 35.67 2,708 -0.10(-0.27%)
Oct 10, 2017 35.48 35.77 35.48 35.77 5,047 +0.19(+0.54%)
Oct 06, 2017 35.58 35.58 35.58 343 +0.29(+0.82%)
Oct 05, 2017 35.23 35.41 35.23 35.29 2,386 -0.01(-0.03%)
Oct 04, 2017 35.20 35.48 35.20 35.30 6,748 +0.10(+0.27%)
Oct 03, 2017 35.30 35.40 35.20 35.20 6,991 -0.11(-0.30%)
Oct 02, 2017 35.31 35.31 35.31 35.31 361 +0.26(+0.74%)
Sep 29, 2017 34.85 35.26 34.85 35.05 3,753 +0.14(+0.41%)
Sep 28, 2017 34.90 34.90 34.90 34.90 651 +0.39(+1.12%)
Sep 27, 2017 34.56 34.68 34.07 34.52 4,468 -0.31(-0.89%)
Sep 26, 2017 34.83 34.83 34.83 34.83 273 -0.21(-0.61%)
Sep 25, 2017 35.08 35.18 34.71 35.04 2,563 -0.12(-0.33%)
Sep 22, 2017 34.52 35.15 34.52 35.15 1,528 +0.55(+1.59%)
Sep 21, 2017 34.50 34.64 34.06 34.60 2,476 -0.20(-0.58%)
Sep 20, 2017 34.62 34.81 34.32 34.81 2,377 +0.55(+1.60%)
Sep 19, 2017 35.15 35.15 34.21 34.26 7,699 -0.57(-1.63%)
Sep 18, 2017 35.10 35.37 34.33 34.83 21,438 -0.04(-0.11%)
Sep 15, 2017 35.09 35.22 34.03 34.86 38,223 -0.02(-0.06%)
Sep 14, 2017 35.12 35.40 34.78 34.88 15,505 +0.00(+0.00%)
Sep 13, 2017 34.98 35.39 34.49 34.88 25,914 -0.12(-0.33%)
Sep 12, 2017 34.23 35.00 34.22 35.00 7,692 +0.10(+0.28%)
Sep 11, 2017 34.67 34.90 34.18 34.90 6,205 +0.34(+0.98%)
Sep 08, 2017 34.18 34.71 34.17 34.57 9,722 +0.50(+1.47%)
Sep 07, 2017 33.65 34.23 33.65 34.06 7,328 +0.04(+0.11%)
Sep 06, 2017 33.36 34.04 33.31 34.03 17,827 +0.76(+2.29%)
Sep 05, 2017 33.10 33.26 33.02 33.26 6,002 +0.00(+0.00%)
Sep 01, 2017 33.26 33.26 33.26 33.26 532 +0.14(+0.44%)
Aug 31, 2017 33.17 33.26 33.12 33.12 1,785 -0.05(-0.15%)
Aug 30, 2017 33.14 33.17 32.55 33.17 3,213 +0.08(+0.23%)
Aug 29, 2017 32.77 33.11 32.77 33.09 1,993 +0.40(+1.21%)
Aug 28, 2017 33.07 33.07 32.70 32.70 740 -0.33(-0.99%)
Aug 25, 2017 32.67 33.13 32.66 33.02 10,252 +0.67(+2.06%)
Aug 24, 2017 32.47 32.65 32.30 32.36 2,566 -0.28(-0.86%)
Aug 23, 2017 31.62 32.87 31.62 32.64 19,719 +1.04(+3.30%)
Aug 22, 2017 31.34 31.91 31.34 31.60 4,368 +0.49(+1.58%)
Aug 18, 2017 31.10 31.10 31.10 74 -0.40(-1.29%)
Aug 17, 2017 30.95 31.51 30.75 31.51 7,339 +0.65(+2.09%)
Aug 16, 2017 31.09 31.14 30.63 30.86 1,361 -0.21(-0.68%)
Aug 15, 2017 31.21 31.21 31.08 31.08 640 -0.14(-0.46%)
Aug 14, 2017 30.71 31.23 30.71 31.22 2,051 +0.43(+1.41%)
Aug 11, 2017 30.66 30.79 30.48 30.79 1,398 +0.17(+0.57%)
Aug 10, 2017 31.05 31.05 30.61 30.61 477 -0.29(-0.94%)
Aug 09, 2017 30.99 30.99 30.90 30.90 703 -0.24(-0.77%)
Aug 07, 2017 31.14 31.14 31.14 160 -0.20(-0.65%)
Aug 04, 2017 31.34 31.35 31.27 31.35 732 -0.07(-0.21%)
Aug 03, 2017 31.34 31.41 31.34 31.41 831 +0.28(+0.90%)
Aug 02, 2017 31.13 31.13 31.13 31.13 336 -0.04(-0.12%)
Aug 01, 2017 31.06 31.42 30.81 31.17 5,162 +0.14(+0.43%)
Jul 31, 2017 31.06 31.31 30.63 31.04 6,771 +0.33(+1.07%)
Jul 28, 2017 30.85 31.02 30.71 30.71 3,407 -0.14(-0.47%)
Jul 27, 2017 30.85 30.85 30.85 30.85 576 +0.00(+0.00%)
Jul 26, 2017 31.01 31.06 30.51 30.85 33,651 -0.21(-0.68%)
Jul 25, 2017 31.53 31.53 31.01 31.07 3,189 -0.09(-0.28%)
Jul 24, 2017 31.43 31.43 31.15 31.15 3,234 -0.33(-1.04%)
Jul 21, 2017 31.69 31.69 31.48 31.48 890 -0.10(-0.31%)
Jul 20, 2017 31.59 31.62 31.58 2,150 -0.05(-0.15%)
Jul 19, 2017 30.52 31.72 30.52 31.62 9,476 +1.10(+3.60%)
Jul 18, 2017 30.31 30.53 30.29 30.53 4,687 +0.13(+0.41%)
Jul 17, 2017 30.52 30.53 30.40 30.40 1,661 +0.19(+0.64%)
Jul 14, 2017 30.32 30.45 30.21 30.21 1,471 -0.21(-0.70%)
Jul 13, 2017 30.28 30.42 30.28 30.42 888 +0.33(+1.09%)
Jul 12, 2017 30.36 30.37 30.09 30.09 1,815 -0.14(-0.48%)
Jul 11, 2017 30.24 30.24 30.24 30.24 780 -0.14(-0.44%)
Jul 10, 2017 30.61 31.58 28.64 30.37 2,276 -0.01(-0.03%)
Jul 07, 2017 30.64 30.76 30.38 30.38 2,244 +0.51(+1.71%)
Jul 06, 2017 30.20 30.28 29.87 29.87 801 -0.67(-2.18%)
Jul 03, 2017 30.54 30.54 30.54 30.54 238 +0.00(+0.00%)
Jun 30, 2017 30.54 30.54 30.54 204 +0.55(+1.83%)
Jun 29, 2017 30.32 30.34 29.99 29.99 1,622 -0.87(-2.81%)
Jun 28, 2017 30.27 30.85 29.89 30.85 2,208 +0.96(+3.23%)
Jun 27, 2017 29.84 30.79 29.24 29.89 9,105 -0.49(-1.62%)
Jun 26, 2017 30.27 30.81 29.23 30.38 3,068 -0.07(-0.22%)
Jun 23, 2017 29.69 30.45 28.53 30.45 28,700 +0.16(+0.54%)
Jun 22, 2017 27.28 30.28 27.28 30.28 2,649 +0.15(+0.51%)
Jun 21, 2017 30.18 30.37 29.84 30.13 1,912 +0.06(+0.19%)
Jun 20, 2017 30.47 30.47 29.92 30.07 7,875 -0.40(-1.33%)
Jun 19, 2017 30.22 30.80 30.22 30.48 1,989 +0.08(+0.25%)
Jun 16, 2017 30.62 30.62 30.28 30.40 24,140 -0.50(-1.62%)
Jun 15, 2017 30.55 30.90 30.53 30.90 919 +0.14(+0.44%)
Jun 14, 2017 30.94 31.05 30.72 30.77 6,405 -0.21(-0.68%)
Jun 13, 2017 30.86 31.05 30.86 30.98 3,276 +0.06(+0.19%)
Jun 12, 2017 30.66 31.56 29.36 30.92 7,656 -0.55(-1.75%)
Jun 09, 2017 31.51 31.64 31.36 31.47 4,979 -0.11(-0.34%)
Jun 08, 2017 30.97 31.70 30.97 31.58 12,639 +0.58(+1.87%)
Jun 07, 2017 30.87 31.13 30.87 31.00 1,747 +0.10(+0.31%)
Jun 06, 2017 30.66 31.05 30.56 30.90 2,866 +0.04(+0.13%)
Jun 05, 2017 30.82 31.09 30.28 30.86 3,914 -0.13(-0.40%)
Jun 02, 2017 31.05 31.05 30.14 30.99 3,208 +0.04(+0.12%)
Jun 01, 2017 30.63 30.99 30.14 30.95 4,231 +0.97(+3.25%)
May 31, 2017 30.23 30.25 29.63 29.98 7,473 -0.25(-0.83%)
May 30, 2017 29.82 30.34 29.51 30.23 7,423 +0.32(+1.06%)
May 26, 2017 29.13 30.00 29.11 29.91 2,854 -0.07(-0.23%)
May 25, 2017 29.46 30.24 29.12 29.98 17,432 +0.55(+1.87%)
May 24, 2017 29.19 29.55 29.16 29.43 10,548 +0.12(+0.39%)
May 23, 2017 29.21 29.56 29.03 29.31 27,809 -0.07(-0.23%)
May 22, 2017 29.37 29.74 29.21 29.38 11,644 +0.16(+0.56%)
May 19, 2017 29.00 29.41 28.59 29.21 10,115 +0.30(+1.03%)
May 18, 2017 28.15 29.82 28.15 28.92 7,391 +0.37(+1.28%)
May 17, 2017 28.88 28.88 28.55 28.55 532 -0.36(-1.23%)
May 16, 2017 28.27 29.13 28.27 28.91 13,632 -0.12(-0.40%)
May 15, 2017 29.33 29.47 29.02 29.02 1,007 -0.40(-1.34%)
May 12, 2017 29.48 29.81 28.99 29.42 6,543 +0.25(+0.86%)
May 11, 2017 29.15 29.79 28.83 29.17 4,849 -0.19(-0.66%)
May 10, 2017 29.06 29.50 29.06 29.36 5,570 +0.02(+0.07%)
May 09, 2017 29.14 29.94 28.49 29.34 7,614 +0.32(+1.10%)
May 08, 2017 28.09 29.10 28.09 29.02 7,221 +0.29(+1.01%)
May 05, 2017 28.35 29.18 28.20 28.73 4,277 -0.56(-1.91%)
May 04, 2017 28.66 29.40 28.44 29.29 2,725 +0.04(+0.13%)
May 03, 2017 27.90 29.25 27.90 29.25 6,812 +0.38(+1.30%)
May 02, 2017 26.72 28.93 26.72 28.88 4,818 +0.32(+1.11%)
May 01, 2017 29.58 29.58 28.56 28.56 784 -0.63(-2.15%)
Apr 28, 2017 28.99 29.35 28.98 29.19 1,342 -0.39(-1.30%)
Apr 27, 2017 29.89 29.89 29.55 29.57 1,858 -0.42(-1.41%)
Apr 26, 2017 30.08 30.33 29.41 30.00 10,273 -0.23(-0.77%)
Apr 25, 2017 30.14 30.55 30.13 30.23 5,022 -0.39(-1.26%)
Apr 24, 2017 30.95 30.95 30.35 30.61 1,340 -0.37(-1.18%)
Apr 21, 2017 31.06 31.23 30.95 30.98 1,433 +0.13(+0.41%)
Apr 20, 2017 30.85 30.85 30.85 30.85 610 +0.42(+1.39%)
Apr 19, 2017 30.64 30.64 29.91 30.43 646 +0.30(+0.99%)
Apr 18, 2017 30.13 30.13 30.13 30.13 455 -0.05(-0.16%)
Apr 17, 2017 30.01 30.37 29.93 30.18 2,518 +0.05(+0.16%)
Apr 13, 2017 29.97 30.28 29.08 30.13 4,165 -0.10(-0.32%)
Apr 12, 2017 30.34 30.34 30.19 30.23 1,851 -0.05(-0.16%)
Apr 11, 2017 29.68 30.28 29.68 30.28 999 +0.61(+2.05%)
Apr 10, 2017 29.67 29.68 29.67 29.67 2,809 -0.23(-0.77%)
Apr 07, 2017 29.89 29.90 29.89 29.90 2,898 -0.01(-0.03%)
Apr 06, 2017 29.91 29.91 29.91 29.91 601 -0.11(-0.35%)
Apr 05, 2017 30.56 30.56 29.94 30.01 1,157 -0.13(-0.45%)
Apr 04, 2017 30.96 30.96 30.15 30.15 569 +0.09(+0.29%)
Apr 03, 2017 30.06 30.06 30.06 30.06 409 +0.22(+0.74%)
Mar 31, 2017 29.84 29.84 29.84 29.84 677 +0.30(+1.01%)
Mar 30, 2017 29.54 29.54 29.54 29.54 546 -0.15(-0.52%)
Mar 29, 2017 29.44 29.70 29.42 29.70 538 -0.62(-2.04%)
Mar 28, 2017 30.31 30.31 30.31 30.31 426 +0.03(+0.09%)
Mar 27, 2017 30.29 30.29 30.29 30.29 524 +0.63(+2.12%)
Mar 23, 2017 29.66 29.66 29.66 47 -0.13(-0.45%)
Mar 22, 2017 30.06 30.08 29.42 29.79 1,261 -0.19(-0.64%)
Mar 21, 2017 30.48 30.87 29.99 29.99 1,511 +0.51(+1.73%)
Mar 17, 2017 29.47 29.47 29.47 214 +0.08(+0.26%)
Mar 16, 2017 29.40 29.40 29.40 29.40 789 +0.30(+1.03%)
Mar 15, 2017 29.10 29.10 29.10 29.10 455 +0.20(+0.68%)
Mar 14, 2017 28.88 28.90 28.88 28.90 1,570 +0.06(+0.22%)
Mar 10, 2017 28.84 28.84 28.84 122 -0.13(-0.43%)
Mar 09, 2017 28.87 28.96 28.83 28.96 6,488 +0.37(+1.28%)
Mar 08, 2017 28.58 28.93 28.58 28.60 2,410 -0.47(-1.63%)
Mar 07, 2017 28.95 29.07 28.95 29.07 1,757 +0.10(+0.33%)
Mar 06, 2017 29.02 29.02 28.97 28.97 1,343 +0.16(+0.57%)
Mar 03, 2017 29.68 29.68 28.68 28.81 87,771 -0.66(-2.23%)
Mar 02, 2017 30.08 30.08 29.47 29.47 2,801 -0.99(-3.26%)
Mar 01, 2017 30.50 30.54 30.46 30.46 1,397 +0.52(+1.74%)
Feb 28, 2017 29.75 30.24 29.75 29.94 6,174 -0.32(-1.05%)
Feb 27, 2017 30.37 30.37 30.26 30.26 29,898 -0.50(-1.63%)
Feb 22, 2017 30.76 30.76 30.76 189 +0.00(+0.00%)
Feb 21, 2017 31.00 31.00 30.09 30.76 2,291 +0.21(+0.69%)
Feb 17, 2017 30.55 30.55 30.55 0 +0.08(+0.25%)
Feb 16, 2017 30.47 30.47 30.47 30.47 339 -0.33(-1.06%)
Feb 15, 2017 30.48 30.80 30.48 30.80 367 +0.08(+0.25%)
Feb 14, 2017 31.01 31.01 30.72 30.72 553 -0.33(-1.06%)
Feb 13, 2017 31.08 31.11 31.05 31.05 823 +0.20(+0.66%)
Feb 10, 2017 30.76 30.85 30.76 30.84 594 +0.32(+1.04%)
Feb 09, 2017 30.42 30.79 30.37 30.53 3,703 +0.47(+1.57%)
Feb 08, 2017 29.92 30.05 29.89 30.05 541 -0.45(-1.49%)
Feb 07, 2017 30.51 30.51 30.51 30.51 273 +0.37(+1.22%)
Feb 06, 2017 30.20 30.21 30.12 30.14 1,319 +0.32(+1.06%)
Feb 03, 2017 30.27 30.27 29.82 29.82 1,642 -0.75(-2.46%)
Feb 02, 2017 29.89 30.57 29.89 30.57 1,965 +0.55(+1.83%)
Feb 01, 2017 30.16 30.24 29.89 30.02 1,578 -0.28(-0.92%)
Jan 31, 2017 29.86 30.30 29.86 30.30 5,418 +0.36(+1.19%)
Jan 30, 2017 30.54 30.54 29.95 29.95 632 -0.34(-1.11%)
Jan 27, 2017 30.15 30.37 29.99 30.28 2,412 +0.39(+1.31%)
Jan 26, 2017 29.99 30.30 29.89 29.89 4,305 -0.15(-0.51%)
Jan 25, 2017 29.89 30.56 29.89 30.04 1,245 +0.15(+0.52%)
Jan 24, 2017 29.89 30.04 29.79 29.89 22,207 -0.24(-0.80%)
Jan 23, 2017 29.63 30.13 29.17 30.13 1,464 +0.19(+0.64%)
Jan 20, 2017 29.77 30.31 29.65 29.94 8,042 +0.29(+0.98%)
Jan 19, 2017 29.31 30.34 29.21 29.65 6,811 -0.34(-1.13%)
Jan 18, 2017 29.83 29.99 29.03 29.99 3,139 +0.28(+0.94%)
Jan 17, 2017 29.71 29.71 29.71 29.71 349 -0.23(-0.77%)
Jan 13, 2017 29.94 29.94 29.94 0 +0.38(+1.27%)
Jan 12, 2017 29.67 29.97 29.02 29.56 7,409 -0.05(-0.16%)
Jan 11, 2017 29.78 29.79 29.60 29.61 2,928 -0.22(-0.74%)
Jan 10, 2017 30.32 30.32 29.15 29.83 4,327 -0.11(-0.35%)
Jan 09, 2017 29.62 30.09 29.53 29.94 4,593 +0.22(+0.75%)
Jan 06, 2017 29.75 30.09 29.41 29.72 9,558 +0.12(+0.39%)
Jan 05, 2017 29.70 30.52 29.60 29.60 3,676 -0.19(-0.65%)
Jan 04, 2017 29.36 30.82 26.58 29.79 5,683 -0.85(-2.77%)
Jan 03, 2017 29.10 30.71 28.93 30.64 1,381 +0.05(+0.16%)
Dec 30, 2016 30.59 30.59 30.59 0 +0.55(+1.83%)
Dec 29, 2016 30.08 30.08 30.04 30.04 991 -0.32(-1.06%)
Dec 28, 2016 29.75 31.15 29.75 30.37 1,499 +0.66(+2.22%)
Dec 27, 2016 29.71 30.04 29.71 29.71 5,565 -0.14(-0.48%)
Dec 23, 2016 29.85 29.85 29.85 0 +0.11(+0.36%)
Dec 22, 2016 29.60 30.08 28.90 29.74 13,614 -0.16(-0.55%)
Dec 21, 2016 29.54 30.31 29.54 29.91 6,799 +0.21(+0.71%)
Dec 20, 2016 29.45 30.28 29.45 29.70 14,129 +0.10(+0.33%)
Dec 19, 2016 29.31 29.83 29.04 29.60 4,280 +0.55(+1.89%)
Dec 16, 2016 30.03 30.13 29.05 29.05 13,251 -0.72(-2.43%)
Dec 15, 2016 29.77 29.77 29.77 29.77 580 -0.29(-0.96%)
Dec 14, 2016 30.84 30.84 30.06 30.06 886 -0.21(-0.68%)
Dec 13, 2016 30.27 30.27 30.27 30.27 303 +0.72(+2.42%)
Dec 12, 2016 29.55 29.55 29.55 29.55 930 -0.14(-0.45%)
Dec 09, 2016 29.94 30.62 29.69 29.69 5,964 -0.60(-1.97%)
Dec 08, 2016 30.18 30.37 29.91 30.28 3,278 +0.20(+0.67%)
Dec 07, 2016 29.74 30.18 29.52 30.08 10,788 -0.14(-0.48%)
Dec 06, 2016 30.01 30.28 29.39 30.23 8,985 +0.33(+1.10%)
Dec 05, 2016 29.06 30.18 29.06 29.90 4,554 +0.22(+0.75%)
Dec 02, 2016 29.40 30.04 29.21 29.68 11,979 +0.32(+1.08%)
Dec 01, 2016 30.21 30.37 29.36 29.36 2,918 -0.96(-3.18%)
Nov 30, 2016 29.48 30.52 29.21 30.32 11,174 +0.82(+2.78%)
Nov 29, 2016 30.14 30.14 28.92 29.50 11,761 -0.96(-3.16%)
Nov 28, 2016 30.56 30.56 30.40 30.47 2,447 -0.10(-0.31%)
Nov 25, 2016 30.56 30.56 30.56 30.56 699 +0.49(+1.62%)
Nov 23, 2016 30.08 30.08 30.08 0 -0.04(-0.13%)
Nov 22, 2016 30.56 30.79 30.11 30.11 2,211 +0.02(+0.06%)
Nov 21, 2016 30.10 30.10 30.10 30.10 305 -0.23(-0.76%)
Nov 18, 2016 30.05 30.32 29.97 30.32 2,748 +0.07(+0.22%)
Nov 17, 2016 30.17 30.26 30.05 30.26 1,958 +0.11(+0.38%)
Nov 16, 2016 29.83 30.14 29.68 30.14 2,920 +0.49(+1.64%)
Nov 15, 2016 29.80 30.09 29.66 29.66 1,706 -0.53(-1.77%)
Nov 14, 2016 30.35 30.35 29.61 30.19 2,288 +0.06(+0.19%)
Nov 11, 2016 29.47 30.13 27.68 30.13 7,535 +0.67(+2.27%)
Nov 10, 2016 28.95 29.47 28.94 29.47 1,570 +0.86(+3.01%)
Nov 09, 2016 27.91 29.65 27.91 28.61 15,844 +0.33(+1.18%)
Nov 08, 2016 29.23 29.63 28.27 28.27 15,103 -0.86(-2.95%)
Nov 07, 2016 28.08 29.52 28.08 29.13 11,443 +1.49(+5.39%)
Nov 04, 2016 28.64 28.64 27.41 27.64 14,898 -0.34(-1.23%)
Nov 03, 2016 28.85 29.08 27.58 27.98 7,634 -0.66(-2.30%)
Nov 02, 2016 29.90 30.40 27.86 28.64 6,944 -1.01(-3.41%)
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.