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 30, 2009 26.48 26.93 26.03 26.65 15,318 -0.05(-0.20%)
Oct 29, 2009 26.60 26.91 26.34 26.71 7,649 +0.33(+1.26%)
Oct 28, 2009 26.73 26.75 26.16 26.38 18,904 -0.40(-1.51%)
Oct 27, 2009 26.75 27.14 26.75 26.78 3,171 +0.04(+0.13%)
Oct 26, 2009 26.99 27.08 26.38 26.74 12,001 -0.09(-0.33%)
Oct 23, 2009 26.99 27.38 26.76 26.83 34,187 -0.16(-0.60%)
Oct 22, 2009 27.62 28.14 26.92 26.99 24,934 -0.58(-2.12%)
Oct 21, 2009 28.48 28.48 27.40 27.58 8,121 -0.52(-1.85%)
Oct 20, 2009 28.01 28.27 27.97 28.10 7,614 -0.48(-1.67%)
Oct 19, 2009 28.28 29.40 28.08 28.57 40,260 +0.53(+1.89%)
Oct 16, 2009 28.40 28.40 27.86 28.05 8,436 -0.48(-1.70%)
Oct 15, 2009 28.58 29.03 28.53 28.53 5,494 -0.06(-0.22%)
Oct 14, 2009 28.96 29.32 27.98 28.59 19,363 -0.37(-1.27%)
Oct 13, 2009 28.19 29.13 27.83 28.96 17,546 +0.88(+3.13%)
Oct 12, 2009 28.02 28.40 28.02 28.08 5,649 -0.57(-2.00%)
Oct 09, 2009 28.67 28.73 27.86 28.66 4,013 +0.65(+2.31%)
Oct 08, 2009 28.14 28.61 28.01 28.01 6,546 -0.40(-1.42%)
Oct 07, 2009 28.73 28.81 27.65 28.41 8,024 -0.25(-0.88%)
Oct 06, 2009 29.37 29.37 28.24 28.66 3,355 -0.06(-0.22%)
Oct 05, 2009 28.84 29.26 28.23 28.73 6,845 +0.44(+1.55%)
Oct 02, 2009 29.83 29.83 28.29 28.29 7,985 -0.94(-3.22%)
Oct 01, 2009 28.73 29.71 28.67 29.23 7,338 +0.50(+1.75%)
Sep 30, 2009 28.19 29.14 27.90 28.73 16,763 +0.43(+1.52%)
Sep 29, 2009 28.28 28.48 27.49 28.30 9,772 -0.22(-0.76%)
Sep 28, 2009 28.17 28.88 28.15 28.51 18,992 -0.06(-0.22%)
Sep 25, 2009 28.48 28.85 27.93 28.57 20,823 +0.04(+0.16%)
Sep 24, 2009 28.33 28.75 27.74 28.53 23,201 +0.38(+1.34%)
Sep 23, 2009 28.91 29.19 27.84 28.15 15,532 -0.39(-1.38%)
Sep 22, 2009 28.45 28.55 27.96 28.55 5,184 +0.37(+1.31%)
Sep 21, 2009 27.52 28.56 27.52 28.18 4,027 -0.66(-2.27%)
Sep 18, 2009 28.18 28.92 27.53 28.84 21,972 +0.73(+2.59%)
Sep 17, 2009 27.87 28.14 27.52 28.11 5,012 +0.31(+1.13%)
Sep 16, 2009 26.59 28.10 25.34 27.79 23,310 +1.63(+6.25%)
Sep 15, 2009 25.36 26.48 25.36 26.16 7,132 +0.82(+3.22%)
Sep 14, 2009 24.68 25.34 24.62 25.34 6,285 +0.02(+0.07%)
Sep 11, 2009 25.59 25.59 25.06 25.32 2,896 -1.09(-4.11%)
Sep 10, 2009 26.40 26.41 26.11 26.41 16,713 +0.05(+0.20%)
Sep 09, 2009 26.43 26.75 26.29 26.36 28,970 -0.04(-0.14%)
Sep 08, 2009 25.35 26.60 25.09 26.39 67,493 +1.31(+5.23%)
Sep 04, 2009 24.99 25.69 24.78 25.08 33,006 -0.03(-0.11%)
Sep 03, 2009 25.54 26.25 24.56 25.11 8,118 -0.32(-1.27%)
Sep 02, 2009 25.97 26.35 25.43 25.43 5,225 -0.15(-0.60%)
Sep 01, 2009 26.47 27.54 25.59 25.59 6,383 -1.18(-4.39%)
Aug 31, 2009 27.12 27.38 26.04 26.76 39,656 -0.66(-2.42%)
Aug 28, 2009 28.72 28.72 27.43 27.43 2,908 -0.94(-3.32%)
Aug 27, 2009 27.87 28.52 27.69 28.37 6,635 -0.30(-1.03%)
Aug 26, 2009 28.90 28.92 28.16 28.66 7,224 +0.13(+0.47%)
Aug 25, 2009 27.93 28.85 27.87 28.53 4,549 +0.37(+1.31%)
Aug 24, 2009 26.93 28.22 26.46 28.16 35,528 +1.51(+5.66%)
Aug 21, 2009 27.69 28.39 25.85 26.65 69,097 -0.66(-2.40%)
Aug 20, 2009 27.08 27.81 26.73 27.31 7,074 -0.35(-1.27%)
Aug 19, 2009 27.89 28.19 26.55 27.66 5,158 +0.59(+2.19%)
Aug 18, 2009 26.13 27.82 25.59 27.07 55,603 +0.96(+3.68%)
Aug 17, 2009 25.89 26.78 25.51 26.11 3,602 -0.20(-0.75%)
Aug 14, 2009 27.21 27.37 25.74 26.30 22,399 -1.24(-4.50%)
Aug 13, 2009 27.17 27.54 26.47 27.54 7,658 +0.43(+1.59%)
Aug 12, 2009 26.20 27.11 26.20 27.11 4,434 +1.03(+3.96%)
Aug 11, 2009 26.95 26.95 26.08 26.08 2,509 -0.87(-3.23%)
Aug 10, 2009 26.18 27.94 26.18 26.95 48,996 +0.24(+0.91%)
Aug 07, 2009 27.57 28.16 26.18 26.71 44,281 -0.27(-1.00%)
Aug 06, 2009 27.30 27.90 26.34 26.98 26,705 -0.13(-0.50%)
Aug 05, 2009 27.98 27.98 27.11 27.11 5,907 -0.49(-1.79%)
Aug 04, 2009 27.49 28.40 27.16 27.61 7,027 -0.52(-1.85%)
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.