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 (%)
Jul 31, 2009 28.43 28.43 26.90 27.52 28,219 -0.35(-1.26%)
Jul 30, 2009 27.33 28.21 27.01 27.87 11,816 +0.94(+3.50%)
Jul 29, 2009 28.60 28.60 26.56 26.93 5,077 -0.91(-3.26%)
Jul 28, 2009 27.92 28.18 26.96 27.84 24,380 -0.07(-0.26%)
Jul 27, 2009 27.99 28.37 27.80 27.91 11,774 -2.15(-7.17%)
Jul 24, 2009 30.41 30.41 29.70 30.06 2,272 -0.66(-2.16%)
Jul 23, 2009 29.15 30.73 28.86 30.73 6,886 +1.18(+4.01%)
Jul 22, 2009 29.40 29.55 29.22 29.54 2,536 +0.10(+0.34%)
Jul 21, 2009 29.19 29.80 28.74 29.45 5,130 +0.75(+2.63%)
Jul 20, 2009 28.97 28.97 28.31 28.69 2,831 -0.28(-0.96%)
Jul 17, 2009 28.92 29.24 28.92 28.97 4,167 -0.04(-0.12%)
Jul 16, 2009 26.85 29.01 26.70 29.01 3,707 +2.07(+7.70%)
Jul 15, 2009 25.84 26.93 25.62 26.93 15,690 +1.36(+5.34%)
Jul 14, 2009 24.74 25.57 24.10 25.57 24,518 +0.74(+2.96%)
Jul 13, 2009 25.00 25.00 24.06 24.83 42,201 +1.21(+5.13%)
Jul 10, 2009 23.71 25.08 22.71 23.62 19,034 -0.16(-0.68%)
Jul 09, 2009 25.30 25.57 23.44 23.78 6,168 -1.18(-4.71%)
Jul 08, 2009 26.82 27.08 24.96 24.96 13,898 -1.87(-6.96%)
Jul 07, 2009 28.42 28.42 26.82 26.82 5,150 -1.13(-4.05%)
Jul 06, 2009 28.22 28.79 27.17 27.96 6,886 -0.30(-1.05%)
Jul 02, 2009 28.13 28.45 27.12 28.25 19,622 -0.19(-0.66%)
Jul 01, 2009 28.31 28.90 28.19 28.44 3,990 +0.36(+1.28%)
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%)
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.