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 (%)
Feb 26, 2015 30.34 30.34 30.34 30.34 111 +1.03(+3.51%)
Feb 25, 2015 29.31 29.31 29.31 29.31 334 -0.91(-3.00%)
Feb 23, 2015 29.71 30.22 30.22 30.22 4 +0.59(+1.98%)
Feb 19, 2015 29.82 29.63 29.63 29.63 2 +1.21(+4.25%)
Feb 18, 2015 28.42 28.42 28.42 28.42 168 -0.17(-0.59%)
Feb 17, 2015 28.25 28.76 28.24 28.59 1,132 -1.06(-3.57%)
Feb 13, 2015 28.44 29.65 29.65 29.65 30,497 +1.25(+4.39%)
Feb 12, 2015 28.95 28.95 28.40 28.41 1,674 -1.44(-4.81%)
Feb 11, 2015 30.00 30.45 28.39 29.84 12,680 -0.01(-0.03%)
Feb 10, 2015 29.19 30.90 29.19 29.85 13,607 +0.71(+2.43%)
Feb 09, 2015 29.60 29.84 29.14 29.14 1,396 -0.72(-2.40%)
Feb 06, 2015 30.13 30.60 28.80 29.86 19,841 -0.36(-1.19%)
Feb 05, 2015 29.44 30.22 29.35 30.22 9,379 +0.59(+1.98%)
Feb 04, 2015 29.27 30.74 28.94 29.63 20,056 +0.70(+2.42%)
Feb 02, 2015 28.29 28.93 28.93 28.93 1 +0.94(+3.37%)
Jan 30, 2015 28.56 28.90 27.99 27.99 7,098 -1.99(-6.65%)
Jan 29, 2015 27.91 29.98 27.91 29.98 11,540 +1.10(+3.83%)
Jan 28, 2015 28.66 29.37 27.91 28.88 20,094 +0.15(+0.53%)
Jan 27, 2015 28.66 29.13 28.66 28.73 2,626 +0.29(+1.03%)
Jan 26, 2015 28.17 29.98 28.17 28.43 548 -1.12(-3.80%)
Jan 23, 2015 29.56 29.56 28.58 29.56 832 +0.42(+1.43%)
Jan 22, 2015 29.86 29.98 29.14 29.14 3,200 +0.58(+2.02%)
Jan 21, 2015 29.27 29.27 28.38 28.57 550 -0.19(-0.66%)
Jan 20, 2015 29.27 29.27 28.75 28.75 740 -1.23(-4.09%)
Jan 16, 2015 29.27 29.98 29.27 29.98 4,440 +0.74(+2.52%)
Jan 14, 2015 29.25 29.25 29.25 29.25 178 +0.43(+1.51%)
Jan 13, 2015 29.27 29.27 28.80 28.81 3,294 -0.40(-1.36%)
Jan 09, 2015 29.21 29.21 29.21 29.21 105 -0.17(-0.59%)
Jan 08, 2015 28.38 29.38 28.38 29.38 434 +0.58(+2.02%)
Jan 07, 2015 29.22 29.22 28.80 28.80 1,374 -0.55(-1.87%)
Jan 06, 2015 29.35 29.35 29.35 29.35 260 +0.20(+0.70%)
Jan 05, 2015 28.15 29.15 28.15 29.15 1,609 +0.29(+1.00%)
Dec 29, 2014 29.29 28.86 28.86 28.86 423 +0.48(+1.70%)
Dec 26, 2014 28.38 28.38 28.38 28.38 158 +0.00(+0.00%)
Dec 24, 2014 28.43 28.38 28.38 28.38 1,694 +0.01(+0.03%)
Dec 23, 2014 28.37 28.37 28.37 28.37 405 +0.04(+0.13%)
Dec 22, 2014 28.80 28.80 28.33 28.33 1,062 -0.56(-1.93%)
Dec 19, 2014 28.40 28.89 28.33 28.89 13,135 +1.48(+5.41%)
Dec 18, 2014 25.87 28.40 25.87 27.40 6,146 +0.77(+2.91%)
Dec 17, 2014 26.63 26.63 26.63 26.63 442 +1.02(+3.98%)
Dec 16, 2014 25.40 25.70 25.40 25.61 887 +0.29(+1.16%)
Dec 15, 2014 25.72 26.99 24.98 25.32 4,815 -2.23(-8.09%)
Dec 12, 2014 27.57 28.70 27.39 27.55 5,787 -0.44(-1.57%)
Dec 11, 2014 28.33 28.75 27.86 27.99 10,286 -0.34(-1.22%)
Dec 10, 2014 28.33 28.38 28.33 28.33 3,876 -0.20(-0.70%)
Dec 09, 2014 28.75 28.75 28.06 28.53 4,631 -0.04(-0.13%)
Dec 08, 2014 28.25 28.57 28.25 28.57 2,116 +0.30(+1.07%)
Dec 05, 2014 27.69 28.26 27.65 28.26 938 +1.03(+3.78%)
Dec 04, 2014 28.45 28.45 27.23 27.23 2,190 -1.21(-4.25%)
Dec 03, 2014 27.39 28.44 26.57 28.44 3,550 +1.86(+6.98%)
Dec 02, 2014 26.35 27.39 26.35 26.59 1,019 +0.44(+1.68%)
Nov 26, 2014 25.67 26.15 26.15 26.15 599 +0.90(+3.56%)
Nov 24, 2014 25.92 25.25 25.25 25.25 69 -0.43(-1.68%)
Nov 21, 2014 26.16 26.16 25.68 25.68 1,059 -0.28(-1.07%)
Nov 20, 2014 25.88 25.96 25.88 25.96 1,087 +0.08(+0.31%)
Nov 19, 2014 25.82 25.88 25.82 25.88 1,248 +0.60(+2.37%)
Nov 18, 2014 25.28 25.28 25.28 25.28 761 +0.43(+1.74%)
Nov 17, 2014 24.84 24.85 24.84 24.85 430 +0.09(+0.38%)
Nov 13, 2014 24.93 24.75 24.75 24.75 2,666 +0.00(+0.00%)
Nov 12, 2014 24.94 24.94 24.70 24.75 1,079 +0.15(+0.61%)
Nov 11, 2014 24.38 26.61 24.38 24.60 6,904 +0.06(+0.23%)
Nov 10, 2014 24.62 25.77 24.39 24.55 9,162 +0.24(+1.00%)
Nov 07, 2014 24.44 24.64 24.30 24.30 1,838 -0.54(-2.19%)
Nov 06, 2014 24.75 25.29 24.75 24.85 2,503 +0.57(+2.36%)
Nov 05, 2014 24.94 26.03 24.14 24.27 3,831 -0.38(-1.56%)
Nov 04, 2014 24.85 25.22 24.51 24.66 6,833 +0.37(+1.51%)
Nov 03, 2014 24.51 24.64 24.14 24.29 9,654 -0.22(-0.92%)
Oct 31, 2014 24.18 25.47 24.14 24.52 10,938 +0.35(+1.46%)
Oct 30, 2014 26.05 26.87 24.00 24.16 52,124 -2.57(-9.60%)
Oct 29, 2014 26.90 27.66 26.00 26.73 13,023 -0.05(-0.18%)
Oct 28, 2014 27.45 28.46 26.42 26.78 31,244 -0.74(-2.69%)
Oct 27, 2014 26.72 27.52 27.32 27.52 4,826 +0.20(+0.72%)
Oct 24, 2014 26.48 28.01 26.48 27.32 2,391 +0.27(+1.01%)
Oct 23, 2014 26.86 28.00 25.50 27.05 14,837 -0.20(-0.72%)
Oct 22, 2014 27.79 27.79 27.05 27.25 2,720 -1.07(-3.77%)
Oct 21, 2014 28.67 28.67 26.92 28.31 6,026 -0.53(-1.85%)
Oct 20, 2014 27.67 28.85 26.91 28.85 8,274 +1.38(+5.02%)
Oct 17, 2014 27.41 27.56 26.53 27.47 11,425 +0.75(+2.81%)
Oct 16, 2014 25.91 27.51 25.50 26.72 2,272 +0.62(+2.37%)
Oct 15, 2014 25.49 26.10 25.47 26.10 8,838 +0.32(+1.24%)
Oct 14, 2014 25.60 26.02 25.50 25.78 8,075 +0.26(+1.03%)
Oct 10, 2014 25.54 25.52 25.52 25.52 959 -0.01(-0.04%)
Oct 07, 2014 26.53 25.53 25.53 25.53 24 -1.16(-4.36%)
Oct 06, 2014 26.69 26.69 26.69 26.69 106 +0.00(+0.00%)
Oct 03, 2014 26.69 26.69 26.69 26.69 106 +0.02(+0.07%)
Oct 01, 2014 27.66 26.67 26.67 26.67 1,706 -0.23(-0.87%)
Sep 30, 2014 26.91 26.91 26.91 26.91 1,222 +0.75(+2.87%)
Sep 29, 2014 26.55 26.55 25.50 26.16 2,608 +0.37(+1.42%)
Sep 26, 2014 26.35 26.35 25.74 25.79 2,217 +0.01(+0.04%)
Sep 25, 2014 26.29 26.34 25.67 25.78 3,510 -0.10(-0.40%)
Sep 24, 2014 26.42 26.42 25.88 25.89 4,977 -0.30(-1.15%)
Sep 23, 2014 27.19 27.70 26.19 26.19 5,812 -1.00(-3.69%)
Sep 22, 2014 28.64 28.64 27.07 27.19 7,425 -2.09(-7.14%)
Sep 19, 2014 26.35 29.28 26.26 29.28 15,890 +2.94(+11.18%)
Sep 18, 2014 27.46 27.46 26.34 26.34 1,028 -0.79(-2.90%)
Sep 17, 2014 26.68 27.83 26.26 27.12 19,269 +0.86(+3.28%)
Sep 16, 2014 25.92 26.26 25.75 26.26 2,115 +0.51(+1.97%)
Sep 15, 2014 26.07 25.88 25.58 25.75 3,847 -0.12(-0.47%)
Sep 12, 2014 26.41 26.62 25.50 25.88 11,603 -0.50(-1.88%)
Sep 11, 2014 26.48 26.70 26.25 26.37 5,268 -0.07(-0.25%)
Sep 10, 2014 27.02 27.47 26.34 26.44 12,954 -0.47(-1.74%)
Sep 09, 2014 27.11 27.11 26.63 26.91 3,438 -0.12(-0.45%)
Sep 08, 2014 27.01 27.28 26.28 27.03 5,835 -0.08(-0.31%)
Sep 05, 2014 26.77 27.19 26.77 27.11 5,931 +0.18(+0.66%)
Sep 04, 2014 27.63 27.65 26.93 26.94 3,955 -0.35(-1.27%)
Sep 03, 2014 27.25 27.38 27.10 27.28 1,867 +0.15(+0.55%)
Aug 29, 2014 27.64 27.13 27.13 27.13 5,012 +0.05(+0.17%)
Aug 28, 2014 27.55 28.01 27.08 27.09 6,000 -0.25(-0.93%)
Aug 27, 2014 27.61 27.70 27.28 27.34 3,167 -0.13(-0.48%)
Aug 26, 2014 27.05 28.42 27.05 27.47 5,083 +0.45(+1.67%)
Aug 25, 2014 26.74 28.00 26.74 27.02 6,180 +0.48(+1.80%)
Aug 22, 2014 26.42 26.69 26.38 26.54 2,081 +0.25(+0.96%)
Aug 21, 2014 25.78 26.20 25.58 26.29 8,706 +0.98(+3.85%)
Aug 20, 2014 25.45 25.76 25.31 25.31 5,675 +0.00(+0.00%)
Aug 19, 2014 25.49 25.97 25.24 25.31 5,591 +0.21(+0.82%)
Aug 18, 2014 25.05 26.10 24.87 25.11 1,450 +0.25(+1.02%)
Aug 15, 2014 25.14 25.14 24.85 24.85 5,672 -0.12(-0.49%)
Aug 14, 2014 25.28 25.28 24.98 24.98 1,142 -0.27(-1.08%)
Aug 13, 2014 25.07 25.88 25.03 25.25 7,422 +0.24(+0.98%)
Aug 12, 2014 25.36 25.47 24.94 25.00 3,150 -0.19(-0.74%)
Aug 11, 2014 25.05 25.60 24.79 25.19 2,955 +0.05(+0.19%)
Aug 08, 2014 25.19 25.48 24.71 25.15 8,073 -0.14(-0.56%)
Aug 07, 2014 25.28 25.29 24.72 25.29 4,282 +0.27(+1.09%)
Aug 06, 2014 24.61 25.45 24.61 25.01 5,972 +0.29(+1.18%)
Aug 05, 2014 24.66 25.24 24.33 24.72 10,441 -0.06(-0.23%)
Aug 04, 2014 25.08 25.34 24.10 24.78 17,891 -0.07(-0.26%)
Aug 01, 2014 24.85 25.22 24.85 24.85 5,246 -0.10(-0.41%)
Jul 31, 2014 24.99 25.95 24.85 24.95 6,972 -0.44(-1.74%)
Jul 30, 2014 25.89 26.17 25.22 25.39 12,461 -0.57(-2.20%)
Jul 29, 2014 25.79 26.19 25.79 25.96 3,809 -0.29(-1.11%)
Jul 28, 2014 26.23 26.27 25.78 26.25 2,825 +0.09(+0.36%)
Jul 25, 2014 26.50 26.52 25.81 26.16 2,465 -0.53(-1.97%)
Jul 24, 2014 25.93 26.74 25.93 26.68 5,228 +0.55(+2.12%)
Jul 23, 2014 28.41 28.41 25.75 26.13 50,905 -1.87(-6.66%)
Jul 22, 2014 28.50 28.50 27.73 28.00 9,124 -0.29(-1.03%)
Jul 21, 2014 28.60 28.77 27.89 28.29 9,937 +0.19(+0.67%)
Jul 18, 2014 27.98 28.61 27.81 28.10 10,050 -0.19(-0.66%)
Jul 17, 2014 28.51 28.51 27.47 28.29 9,366 +0.40(+1.45%)
Jul 16, 2014 28.98 29.19 27.60 27.88 7,227 -0.65(-2.27%)
Jul 15, 2014 29.40 29.40 28.01 28.53 4,573 -1.13(-3.82%)
Jul 14, 2014 27.94 29.97 27.37 29.66 14,886 +1.68(+6.00%)
Jul 11, 2014 28.10 28.53 26.02 27.99 2,714 +0.52(+1.88%)
Jul 10, 2014 28.78 28.78 27.19 27.47 6,324 -0.76(-2.69%)
Jul 09, 2014 28.76 28.76 26.95 28.23 5,419 +0.96(+3.51%)
Jul 08, 2014 27.44 27.49 26.67 27.27 10,245 -0.26(-0.95%)
Jul 07, 2014 27.83 27.83 27.29 27.54 5,538 +0.15(+0.55%)
Jul 03, 2014 27.93 27.39 27.39 27.39 3,413 -0.35(-1.25%)
Jul 02, 2014 28.06 28.13 27.72 27.73 6,430 -0.18(-0.64%)
Jul 01, 2014 28.02 28.77 27.90 27.91 11,265 +0.25(+0.92%)
Jun 30, 2014 25.73 27.96 25.73 27.66 32,502 +2.18(+8.58%)
Jun 27, 2014 24.80 25.90 24.80 25.47 372,392 +0.58(+2.34%)
Jun 26, 2014 25.18 25.21 24.85 24.89 8,786 -0.23(-0.93%)
Jun 25, 2014 25.00 25.29 24.61 25.13 15,720 +0.24(+0.98%)
Jun 24, 2014 25.35 25.61 24.85 24.88 19,324 -0.59(-2.32%)
Jun 23, 2014 25.52 25.92 25.24 25.47 13,820 +0.17(+0.67%)
Jun 20, 2014 25.06 25.61 24.85 25.30 32,027 +0.39(+1.58%)
Jun 19, 2014 24.88 25.22 24.85 24.91 12,769 +0.03(+0.11%)
Jun 18, 2014 24.68 24.99 24.10 24.88 25,609 +0.38(+1.53%)
Jun 17, 2014 25.22 25.34 24.47 24.51 21,582 -0.54(-2.17%)
Jun 16, 2014 25.40 25.60 24.85 25.05 9,937 -0.29(-1.15%)
Jun 13, 2014 25.43 26.54 25.29 25.34 9,967 -0.56(-2.17%)
Jun 12, 2014 25.98 26.43 25.31 25.90 11,357 +0.03(+0.11%)
Jun 11, 2014 25.88 26.72 25.69 25.88 7,238 -0.18(-0.68%)
Jun 10, 2014 26.44 26.44 25.99 26.05 2,203 -0.11(-0.43%)
Jun 06, 2014 25.66 27.30 25.66 26.17 4,483 +0.58(+2.27%)
Jun 05, 2014 25.49 25.88 25.29 25.59 5,062 -0.01(-0.04%)
Jun 04, 2014 25.35 25.71 24.83 25.60 7,260 +0.26(+1.04%)
Jun 03, 2014 26.02 26.07 24.66 25.33 14,117 -0.79(-3.01%)
Jun 02, 2014 26.03 27.61 26.02 26.12 6,759 -0.22(-0.82%)
May 30, 2014 26.06 26.71 25.03 26.34 15,106 +0.18(+0.68%)
May 29, 2014 26.72 26.73 25.97 26.16 4,016 -0.22(-0.82%)
May 28, 2014 26.50 28.42 26.30 26.37 6,569 -0.35(-1.30%)
May 27, 2014 26.44 26.72 26.23 26.72 4,778 +0.56(+2.15%)
May 23, 2014 25.97 26.16 26.16 26.16 4,159 +0.14(+0.54%)
May 22, 2014 26.48 26.48 25.88 26.02 3,339 -0.19(-0.72%)
May 21, 2014 26.73 27.29 26.16 26.20 6,813 -0.23(-0.89%)
May 20, 2014 26.16 26.95 25.97 26.44 12,913 -0.31(-1.16%)
May 19, 2014 26.06 27.09 26.06 26.75 4,044 +0.53(+2.04%)
May 16, 2014 26.16 26.21 25.69 26.21 10,377 +0.14(+0.54%)
May 15, 2014 25.92 26.97 25.69 26.07 8,844 +0.20(+0.76%)
May 14, 2014 26.90 27.56 25.71 25.88 8,748 -0.49(-1.85%)
May 13, 2014 27.23 27.53 26.36 26.36 7,881 -0.61(-2.26%)
May 12, 2014 25.31 28.79 25.31 26.97 8,859 +2.03(+8.16%)
May 09, 2014 25.20 25.20 24.85 24.94 5,956 -0.23(-0.93%)
May 08, 2014 25.05 25.36 24.86 25.17 8,624 +0.01(+0.04%)
May 07, 2014 25.55 25.76 24.94 25.16 7,643 -0.38(-1.50%)
May 06, 2014 26.44 26.44 25.11 25.55 14,726 -0.94(-3.54%)
May 05, 2014 26.76 26.94 26.32 26.49 12,650 -0.67(-2.45%)
May 02, 2014 27.49 27.55 26.95 27.15 10,175 -0.41(-1.50%)
May 01, 2014 27.31 27.88 27.28 27.56 10,398 +0.19(+0.68%)
Apr 30, 2014 27.51 28.51 27.33 27.38 8,909 -0.18(-0.65%)
Apr 29, 2014 27.72 27.85 27.33 27.55 10,750 -0.06(-0.20%)
Apr 28, 2014 27.35 27.93 27.33 27.61 17,467 -0.03(-0.10%)
Apr 25, 2014 28.06 28.07 27.31 27.64 23,952 -0.72(-2.55%)
Apr 24, 2014 27.20 29.20 27.16 28.36 12,270 +0.99(+3.63%)
Apr 23, 2014 28.16 28.16 27.15 27.37 11,233 -0.78(-2.76%)
Apr 22, 2014 28.24 29.15 28.12 28.15 13,729 -0.31(-1.09%)
Apr 21, 2014 29.01 30.58 28.19 28.46 3,902 +0.16(+0.56%)
Apr 17, 2014 28.65 28.30 28.30 28.30 6,506 -0.56(-1.95%)
Apr 16, 2014 28.12 29.20 28.12 28.86 17,032 +1.18(+4.27%)
Apr 15, 2014 27.70 28.08 27.36 27.68 17,904 +0.03(+0.10%)
Apr 14, 2014 27.86 28.46 27.16 27.65 7,377 +0.23(+0.82%)
Apr 11, 2014 28.13 28.34 27.28 27.42 9,107 -0.70(-2.50%)
Apr 10, 2014 28.46 28.46 28.13 28.13 9,579 -0.41(-1.45%)
Apr 09, 2014 27.55 28.69 26.64 28.54 16,627 +1.24(+4.53%)
Apr 08, 2014 26.25 28.33 25.60 27.30 9,754 +0.69(+2.61%)
Apr 07, 2014 27.20 27.42 26.40 26.61 7,741 -0.60(-2.21%)
Apr 04, 2014 28.15 28.16 26.60 27.21 11,576 -0.95(-3.36%)
Apr 03, 2014 27.99 28.32 27.86 28.16 7,826 +0.16(+0.57%)
Apr 02, 2014 28.26 28.30 27.99 28.00 4,186 -0.18(-0.63%)
Apr 01, 2014 28.44 28.56 28.13 28.17 6,299 -0.18(-0.63%)
Mar 31, 2014 28.00 28.39 27.99 28.35 8,764 +0.63(+2.27%)
Mar 28, 2014 28.03 28.06 27.42 27.72 8,663 -0.44(-1.56%)
Mar 27, 2014 28.28 28.36 26.95 28.16 22,539 -0.10(-0.36%)
Mar 26, 2014 28.31 28.43 28.27 28.27 3,349 -0.08(-0.30%)
Mar 25, 2014 28.28 28.39 28.27 28.35 5,245 +0.03(+0.10%)
Mar 24, 2014 28.27 28.60 28.27 28.32 2,703 -0.02(-0.07%)
Mar 21, 2014 28.42 28.46 28.27 28.34 11,121 -0.14(-0.49%)
Mar 20, 2014 28.51 28.97 28.42 28.48 10,854 -0.30(-1.04%)
Mar 19, 2014 28.30 28.95 28.30 28.78 7,458 +0.27(+0.95%)
Mar 18, 2014 28.59 28.78 28.27 28.51 4,376 +0.02(+0.07%)
Mar 17, 2014 29.04 29.17 28.47 28.49 3,276 -0.37(-1.27%)
Mar 14, 2014 28.51 29.03 28.51 28.86 1,957 +0.58(+2.06%)
Mar 13, 2014 28.37 28.59 28.28 28.28 2,352 -0.18(-0.63%)
Mar 12, 2014 28.77 28.77 28.30 28.46 2,011 +0.15(+0.53%)
Mar 11, 2014 29.01 29.01 28.28 28.30 3,791 -0.49(-1.69%)
Mar 10, 2014 28.59 28.79 28.57 28.79 1,285 +0.01(+0.03%)
Mar 07, 2014 28.48 28.85 28.48 28.78 1,659 +0.09(+0.33%)
Mar 06, 2014 29.51 30.73 28.47 28.69 9,591 -0.40(-1.39%)
Mar 05, 2014 29.61 29.61 28.87 29.09 11,524 -0.51(-1.71%)
Mar 04, 2014 28.56 31.16 28.54 29.60 13,332 +1.29(+4.57%)
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.