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 (%)
Aug 31, 2006 27.14 28.22 27.14 27.66 2,562 -0.45(-1.60%)
Aug 30, 2006 28.11 28.11 28.11 28.11 668 +0.49(+1.79%)
Aug 29, 2006 27.08 27.61 27.08 27.61 445 -0.21(-0.74%)
Aug 28, 2006 27.82 27.82 27.82 27.82 0 +0.00(+0.00%)
Aug 25, 2006 27.82 27.82 27.82 27.82 0 +0.00(+0.00%)
Aug 24, 2006 27.08 27.82 27.03 27.82 4,798 +0.15(+0.55%)
Aug 23, 2006 26.99 28.45 26.99 27.67 8,130 +0.73(+2.70%)
Aug 22, 2006 26.99 27.76 26.94 26.94 3,558 -1.28(-4.52%)
Aug 21, 2006 28.22 28.22 28.22 28.22 0 +0.00(+0.00%)
Aug 18, 2006 28.22 28.22 28.22 28.22 111 -0.27(-0.96%)
Aug 17, 2006 28.51 28.51 28.44 28.49 1,225 -1.50(-5.01%)
Aug 16, 2006 26.93 29.99 26.93 29.99 2,339 +1.50(+5.26%)
Aug 15, 2006 28.49 28.49 28.49 28.49 0 +0.00(+0.00%)
Aug 14, 2006 28.49 28.49 28.49 28.49 0 +0.00(+0.00%)
Aug 11, 2006 28.49 28.49 28.49 28.49 0 +0.00(+0.00%)
Aug 10, 2006 28.49 28.49 28.49 28.49 0 +0.00(+0.00%)
Aug 09, 2006 28.49 28.49 28.49 28.49 0 +0.00(+0.00%)
Aug 08, 2006 28.49 28.49 28.49 28.49 0 +0.00(+0.00%)
Aug 07, 2006 28.49 28.49 28.49 28.49 0 +0.00(+0.00%)
Aug 04, 2006 26.93 28.59 26.93 28.49 2,055 +1.11(+4.07%)
Aug 03, 2006 27.38 27.38 27.38 27.38 366 -0.45(-1.61%)
Aug 02, 2006 28.50 28.50 27.83 27.83 6,015 -0.63(-2.21%)
Aug 01, 2006 28.46 28.46 28.46 28.46 0 +0.00(+0.00%)
Jul 31, 2006 27.38 28.46 27.38 28.46 3,058 +0.63(+2.26%)
Jul 28, 2006 27.84 27.84 27.83 27.83 334 +0.84(+3.13%)
Jul 27, 2006 26.99 26.99 26.99 26.99 0 +0.00(+0.00%)
Jul 26, 2006 26.99 26.99 26.99 26.99 0 +0.00(+0.00%)
Jul 25, 2006 26.99 26.99 26.99 26.99 0 +0.00(+0.00%)
Jul 24, 2006 26.99 26.99 26.99 26.99 0 +0.00(+0.00%)
Jul 21, 2006 26.99 26.99 26.99 26.99 0 +0.00(+0.00%)
Jul 20, 2006 26.99 26.99 26.99 26.99 0 +0.00(+0.00%)
Jul 19, 2006 26.99 26.99 26.99 26.99 179 -0.83(-3.00%)
Jul 18, 2006 27.82 27.82 27.82 27.82 0 +0.00(+0.00%)
Jul 17, 2006 27.82 27.82 27.82 27.82 0 +0.00(+0.00%)
Jul 14, 2006 27.62 27.99 27.62 27.82 556 -0.19(-0.67%)
Jul 13, 2006 27.81 28.62 27.81 28.01 891 -0.72(-2.50%)
Jul 12, 2006 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Jul 11, 2006 28.73 28.73 28.73 28.73 334 -0.41(-1.41%)
Jul 10, 2006 29.14 29.14 29.14 29.14 0 +0.00(+0.00%)
Jul 07, 2006 28.92 29.14 28.92 29.14 534 +0.22(+0.76%)
Jul 06, 2006 28.92 28.92 28.92 28.92 0 +0.00(+0.00%)
Jul 05, 2006 28.92 28.92 28.92 28.92 0 +0.00(+0.00%)
Jul 03, 2006 28.92 28.92 28.92 28.92 0 +0.00(+0.00%)
Jun 30, 2006 28.92 28.92 28.92 28.92 3,220 +0.00(+0.00%)
Jun 29, 2006 28.92 28.92 28.92 28.92 0 +0.00(+0.00%)
Jun 28, 2006 28.92 28.92 28.92 28.92 0 +0.00(+0.00%)
Jun 27, 2006 28.68 28.92 28.68 28.92 227 -0.01(-0.03%)
Jun 23, 2006 28.92 28.92 28.92 28.92 111 +1.10(+3.94%)
Jun 22, 2006 27.83 27.83 27.83 27.83 0 +0.00(+0.00%)
Jun 21, 2006 27.84 27.84 27.83 27.83 222 -0.99(-3.43%)
Jun 20, 2006 28.82 28.82 28.82 28.82 0 +0.00(+0.00%)
Jun 19, 2006 28.82 28.82 28.82 28.82 2,311 +0.09(+0.31%)
Jun 16, 2006 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Jun 15, 2006 28.73 28.73 28.73 28.73 334 -0.45(-1.54%)
Jun 14, 2006 29.18 29.18 29.18 29.18 0 +0.00(+0.00%)
Jun 13, 2006 29.18 29.18 29.18 29.18 222 -0.45(-1.52%)
Jun 12, 2006 29.62 29.62 29.62 29.62 222 +0.01(+0.03%)
Jun 09, 2006 29.40 29.82 29.18 29.62 1,223 +0.22(+0.76%)
Jun 08, 2006 29.82 29.82 29.09 29.39 3,453 -0.64(-2.12%)
Jun 07, 2006 29.89 30.03 29.89 30.03 1,239 +0.85(+2.92%)
Jun 06, 2006 29.18 29.18 29.18 29.18 151 +0.00(+0.00%)
Jun 05, 2006 29.18 29.18 29.18 29.18 0 +0.00(+0.00%)
Jun 02, 2006 29.18 29.18 29.18 29.18 331 +1.03(+3.67%)
Jun 01, 2006 28.14 28.14 28.14 28.14 0 +0.00(+0.00%)
May 31, 2006 28.14 28.14 28.14 28.14 0 +0.00(+0.00%)
May 30, 2006 27.24 28.14 27.24 28.14 1,262 -0.58(-2.03%)
May 26, 2006 28.05 28.73 28.05 28.73 445 +0.01(+0.03%)
May 25, 2006 28.05 28.72 28.05 28.72 1,565 +0.89(+3.19%)
May 24, 2006 27.83 27.83 27.83 27.83 0 +0.00(+0.00%)
May 23, 2006 27.83 27.83 27.83 27.83 2,784 +0.00(+0.00%)
May 22, 2006 27.83 27.83 27.83 27.83 0 +0.00(+0.00%)
May 19, 2006 27.83 27.83 27.83 27.83 222 +0.00(+0.00%)
May 18, 2006 27.83 27.83 27.83 27.83 0 +0.00(+0.00%)
May 17, 2006 27.83 27.83 27.83 27.83 0 +0.00(+0.00%)
May 16, 2006 27.83 27.83 27.83 27.83 668 -0.05(-0.19%)
May 15, 2006 27.88 27.88 27.88 27.88 0 +0.00(+0.00%)
May 12, 2006 27.88 27.88 27.88 27.88 0 +0.00(+0.00%)
May 11, 2006 27.88 27.88 27.88 27.88 111 -0.84(-2.94%)
May 10, 2006 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
May 09, 2006 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
May 08, 2006 28.73 28.73 28.73 28.73 2,673 +0.04(+0.16%)
May 05, 2006 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
May 04, 2006 28.68 28.68 28.68 28.68 111 +0.31(+1.08%)
May 03, 2006 28.38 28.38 28.38 28.38 0 +0.00(+0.00%)
May 02, 2006 28.38 28.38 28.38 28.38 111 +0.74(+2.66%)
May 01, 2006 27.20 28.37 27.20 27.64 3,437 +0.58(+2.16%)
Apr 28, 2006 27.06 27.06 27.06 27.06 0 +0.00(+0.00%)
Apr 27, 2006 27.06 27.06 27.06 27.06 0 +0.00(+0.00%)
Apr 26, 2006 27.06 27.06 27.06 27.06 222 -0.66(-2.36%)
Apr 25, 2006 26.60 27.71 26.60 27.71 779 +0.20(+0.72%)
Apr 24, 2006 27.48 28.27 27.03 27.52 5,995 -0.39(-1.38%)
Apr 21, 2006 27.18 28.09 27.18 27.90 2,339 -0.75(-2.60%)
Apr 20, 2006 28.65 28.65 28.65 28.65 199 +0.32(+1.14%)
Apr 19, 2006 27.47 28.73 27.47 28.32 4,790 +0.85(+3.10%)
Apr 18, 2006 27.47 27.47 27.47 27.47 1,003 +0.09(+0.33%)
Apr 17, 2006 27.38 27.38 27.38 27.38 0 +0.00(+0.00%)
Apr 13, 2006 27.38 27.38 27.38 27.38 0 +0.00(+0.00%)
Apr 12, 2006 27.38 27.38 27.38 27.38 0 +0.00(+0.00%)
Apr 11, 2006 27.38 27.38 27.38 27.38 0 +0.00(+0.00%)
Apr 10, 2006 27.38 27.38 27.38 27.38 668 +0.45(+1.67%)
Apr 07, 2006 26.93 26.93 26.93 26.93 0 +0.00(+0.00%)
Apr 06, 2006 26.80 26.93 26.80 26.93 7,129 +0.21(+0.77%)
Apr 05, 2006 26.73 26.73 26.73 26.73 0 +0.00(+0.00%)
Apr 04, 2006 27.38 27.38 26.58 26.73 334 -0.66(-2.43%)
Apr 03, 2006 27.38 27.39 27.38 27.39 1,320 +0.14(+0.53%)
Mar 31, 2006 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Mar 30, 2006 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Mar 29, 2006 27.83 27.83 27.25 27.25 1,581 -1.48(-5.16%)
Mar 28, 2006 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Mar 27, 2006 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Mar 24, 2006 28.73 28.73 28.73 28.73 111 +0.00(+0.00%)
Mar 21, 2006 29.18 29.18 28.73 28.73 222 -1.28(-4.28%)
Mar 20, 2006 30.01 30.01 30.01 30.01 0 +0.00(+0.00%)
Mar 17, 2006 30.01 30.01 30.01 30.01 0 +0.00(+0.00%)
Mar 16, 2006 30.01 30.01 30.01 30.01 0 +0.00(+0.00%)
Mar 15, 2006 30.01 30.01 30.01 30.01 0 +0.00(+0.00%)
Mar 14, 2006 30.01 30.01 30.01 30.01 0 +0.00(+0.00%)
Mar 13, 2006 30.01 30.01 30.01 30.01 0 +0.00(+0.00%)
Mar 10, 2006 30.01 30.01 30.01 30.01 0 +0.00(+0.00%)
Mar 09, 2006 28.03 30.01 26.33 30.01 6,126 +1.28(+4.47%)
Mar 08, 2006 28.28 28.73 28.28 28.73 4,010 +0.00(+0.00%)
Mar 07, 2006 28.73 28.73 28.73 28.73 3,726 +0.22(+0.79%)
Mar 06, 2006 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Mar 03, 2006 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Mar 02, 2006 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Mar 01, 2006 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Feb 28, 2006 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Feb 27, 2006 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Feb 24, 2006 27.39 28.73 27.36 28.50 3,084 -0.67(-2.31%)
Feb 23, 2006 29.18 29.18 29.18 29.18 2,638 +0.00(+0.00%)
Feb 22, 2006 28.67 29.18 28.67 29.18 3,009 +0.00(+0.00%)
Feb 21, 2006 26.86 29.18 26.86 29.18 7,132 +1.80(+6.56%)
Feb 17, 2006 27.38 27.38 27.38 27.38 0 +0.00(+0.00%)
Feb 16, 2006 26.93 27.38 26.92 27.38 1,113 +0.46(+1.70%)
Feb 15, 2006 26.92 26.92 26.92 26.92 334 +0.44(+1.66%)
Feb 14, 2006 26.48 26.48 26.48 26.48 493 +0.00(+0.00%)
Feb 13, 2006 26.48 26.48 26.48 26.48 0 +0.00(+0.00%)
Feb 10, 2006 26.48 26.48 26.48 26.48 0 +0.00(+0.00%)
Feb 09, 2006 26.48 26.48 26.48 26.48 0 +0.00(+0.00%)
Feb 08, 2006 26.48 26.48 26.48 26.48 222 +0.20(+0.78%)
Feb 07, 2006 26.28 26.28 26.28 26.28 126 +0.10(+0.39%)
Feb 06, 2006 26.18 26.18 26.18 26.18 334 +0.04(+0.17%)
Feb 03, 2006 26.13 26.13 26.13 26.13 558 -0.04(-0.14%)
Feb 02, 2006 26.17 26.17 26.17 26.17 1,044 +0.13(+0.52%)
Feb 01, 2006 26.03 26.03 26.03 26.03 2,005 +0.00(+0.00%)
Jan 31, 2006 26.03 26.03 26.03 26.03 1,002 +0.00(+0.00%)
Jan 30, 2006 26.03 26.03 26.03 26.03 222 -0.19(-0.72%)
Jan 27, 2006 26.09 26.22 26.09 26.22 1,087 +0.05(+0.21%)
Jan 26, 2006 26.08 26.17 26.08 26.17 2,235 +0.13(+0.52%)
Jan 25, 2006 26.03 26.03 26.03 26.03 2,557 +0.00(+0.00%)
Jan 24, 2006 26.03 26.03 26.03 26.03 673 +0.00(+0.00%)
Jan 23, 2006 26.03 26.03 26.03 26.03 334 +0.00(+0.00%)
Jan 20, 2006 24.68 26.04 24.68 26.03 7,017 +1.80(+7.41%)
Jan 19, 2006 24.19 24.24 24.19 24.24 779 +0.09(+0.37%)
Jan 18, 2006 24.15 24.15 24.15 24.15 0 +0.00(+0.00%)
Jan 17, 2006 24.15 24.15 24.15 24.15 3,230 +0.00(+0.00%)
Jan 13, 2006 24.15 24.15 24.15 24.15 2,153 -0.09(-0.37%)
Jan 12, 2006 24.24 24.24 24.24 24.24 222 -0.05(-0.19%)
Jan 11, 2006 24.24 24.28 24.24 24.28 4,567 +0.65(+2.74%)
Jan 10, 2006 23.64 23.64 23.64 23.64 0 +0.00(+0.00%)
Jan 09, 2006 23.66 23.66 23.58 23.64 891 -0.22(-0.90%)
Jan 06, 2006 23.85 23.85 23.85 23.85 0 +0.00(+0.00%)
Jan 05, 2006 23.85 23.85 23.85 23.85 0 +0.00(+0.00%)
Jan 04, 2006 23.85 23.85 23.85 23.85 0 +0.00(+0.00%)
Jan 03, 2006 24.24 24.25 23.85 23.85 2,005 -0.39(-1.59%)
Dec 30, 2005 24.24 24.24 24.24 24.24 0 +0.00(+0.00%)
Dec 29, 2005 24.24 24.24 24.24 24.24 0 +0.00(+0.00%)
Dec 28, 2005 24.24 24.24 24.24 24.24 0 +0.00(+0.00%)
Dec 23, 2005 24.24 24.24 24.24 24.24 0 +0.00(+0.00%)
Dec 22, 2005 24.24 24.24 24.24 24.24 0 +0.00(+0.00%)
Dec 21, 2005 24.24 24.24 24.24 24.24 0 +0.00(+0.00%)
Dec 20, 2005 24.24 24.24 24.24 24.24 0 +0.00(+0.00%)
Dec 19, 2005 24.24 24.24 24.24 24.24 0 +0.00(+0.00%)
Dec 16, 2005 24.24 24.24 24.24 24.24 0 +0.00(+0.00%)
Dec 15, 2005 24.84 24.94 24.24 24.24 471 -0.53(-2.14%)
Dec 14, 2005 24.18 24.77 24.14 24.77 2,876 +2.42(+10.85%)
Dec 13, 2005 22.34 22.34 22.34 22.34 0 +0.00(+0.00%)
Dec 12, 2005 22.34 22.34 22.34 22.34 0 +0.00(+0.00%)
Dec 09, 2005 22.34 22.34 22.34 22.34 0 +0.00(+0.00%)
Dec 08, 2005 22.34 22.34 22.34 22.34 0 +0.00(+0.00%)
Dec 07, 2005 22.34 22.34 22.34 22.34 0 +0.00(+0.00%)
Dec 06, 2005 22.35 22.44 22.34 22.34 1,225 +0.80(+3.71%)
Dec 05, 2005 21.55 21.55 21.55 21.55 2,260 +0.00(+0.00%)
Dec 02, 2005 21.55 21.55 21.55 21.55 0 +0.00(+0.00%)
Dec 01, 2005 20.69 21.55 20.69 21.55 16,694 +0.28(+1.31%)
Nov 30, 2005 21.27 21.27 21.27 21.27 0 +0.00(+0.00%)
Nov 29, 2005 20.43 21.27 20.43 21.27 1,526 +0.53(+2.55%)
Nov 28, 2005 20.74 20.74 20.74 20.74 0 +0.00(+0.00%)
Nov 25, 2005 20.74 20.74 20.74 20.74 222 +0.03(+0.13%)
Nov 23, 2005 20.71 20.71 20.71 20.71 0 +0.00(+0.00%)
Nov 22, 2005 20.71 20.71 20.71 20.71 0 +0.00(+0.00%)
Nov 21, 2005 20.71 20.71 20.71 20.71 111 -1.19(-5.45%)
Nov 18, 2005 21.90 21.90 21.90 21.90 1,033 +0.16(+0.76%)
Nov 17, 2005 21.74 21.74 21.74 21.74 1,313 +0.27(+1.24%)
Nov 16, 2005 20.38 21.47 20.38 21.47 1,403 +1.10(+5.37%)
Nov 15, 2005 20.56 20.56 20.38 20.38 1,626 -1.17(-5.42%)
Nov 14, 2005 21.55 21.55 21.55 21.55 0 +0.31(+1.48%)
Nov 11, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Nov 10, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Nov 09, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Nov 08, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Nov 07, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Nov 04, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Nov 03, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Nov 02, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Nov 01, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 31, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 28, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 27, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 26, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 25, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 24, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 21, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 20, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 19, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 18, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 17, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 14, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 13, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 12, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 11, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 10, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 07, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 06, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 05, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 04, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Oct 03, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Sep 30, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Sep 29, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Sep 28, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Sep 22, 2005 20.78 21.54 20.29 21.23 4,489 +0.00(+0.00%)
Sep 21, 2005 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Sep 20, 2005 20.78 21.54 20.29 21.23 4,489 +0.48(+2.29%)
Sep 19, 2005 20.76 20.76 20.76 20.76 0 +0.00(+0.00%)
Sep 16, 2005 20.76 20.76 20.76 20.76 668 -0.46(-2.16%)
Sep 15, 2005 21.00 21.21 20.37 21.21 2,339 +0.21(+0.98%)
Sep 14, 2005 21.15 21.17 21.01 21.01 3,230 -0.81(-3.70%)
Sep 13, 2005 21.81 21.81 21.81 21.81 222 +0.22(+1.00%)
Sep 12, 2005 20.65 21.99 20.65 21.60 8,889 -1.42(-6.16%)
Sep 09, 2005 23.02 23.02 23.02 23.02 0 +0.00(+0.00%)
Sep 08, 2005 23.03 23.03 23.02 23.02 2,283 -0.06(-0.27%)
Sep 07, 2005 23.06 23.08 23.06 23.08 1,179 -0.25(-1.08%)
Sep 06, 2005 23.07 23.34 23.07 23.33 2,227 +0.94(+4.21%)
Sep 02, 2005 22.45 22.45 22.39 22.39 501 -0.95(-4.08%)
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.