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 (%)
Jan 31, 2011 26.33 27.13 26.31 26.71 4,133 +0.40(+1.52%)
Jan 28, 2011 27.02 27.02 26.31 26.31 8,153 -0.54(-2.00%)
Jan 27, 2011 26.41 26.85 25.69 26.85 7,717 +0.52(+1.97%)
Jan 26, 2011 26.20 26.33 25.68 26.33 1,718 +0.50(+1.94%)
Jan 25, 2011 25.85 25.92 25.76 25.83 3,753 +0.08(+0.32%)
Jan 24, 2011 25.73 26.04 25.62 25.75 6,653 +0.21(+0.82%)
Jan 21, 2011 26.34 26.55 25.33 25.54 7,321 -0.67(-2.57%)
Jan 20, 2011 26.66 26.66 26.21 26.21 1,014 -0.59(-2.21%)
Jan 19, 2011 27.70 27.76 26.81 26.81 6,356 -0.85(-3.06%)
Jan 18, 2011 28.69 29.20 27.49 27.65 5,484 -1.23(-4.26%)
Jan 14, 2011 28.59 29.08 28.59 28.88 3,043 +0.43(+1.51%)
Jan 13, 2011 28.93 28.96 28.45 28.45 1,285 -0.74(-2.53%)
Jan 12, 2011 29.04 29.34 28.85 29.19 2,434 +0.29(+1.01%)
Jan 11, 2011 28.86 28.97 28.54 28.90 3,483 +0.03(+0.09%)
Jan 10, 2011 28.98 29.07 28.56 28.87 5,010 -0.15(-0.50%)
Jan 07, 2011 29.48 29.48 28.92 29.02 2,125 -0.54(-1.82%)
Jan 06, 2011 29.79 29.79 29.17 29.56 935 -0.24(-0.80%)
Jan 05, 2011 29.79 29.79 29.79 29.79 665 +0.40(+1.36%)
Jan 04, 2011 29.43 29.72 29.38 29.39 1,846 -0.38(-1.29%)
Jan 03, 2011 29.50 30.06 28.92 29.78 10,464 +0.27(+0.93%)
Dec 31, 2010 29.61 29.61 29.06 29.50 1,514 +0.21(+0.72%)
Dec 30, 2010 29.24 29.81 29.24 29.29 2,873 -0.46(-1.53%)
Dec 29, 2010 29.24 29.75 29.24 29.75 2,634 +0.41(+1.40%)
Dec 28, 2010 28.76 29.67 28.75 29.34 4,436 +0.15(+0.53%)
Dec 27, 2010 29.07 29.18 29.07 29.18 441 +0.53(+1.84%)
Dec 23, 2010 28.79 28.97 28.15 28.66 6,502 -0.15(-0.51%)
Dec 22, 2010 27.94 29.19 27.65 28.80 33,252 +0.73(+2.60%)
Dec 21, 2010 27.37 28.07 27.33 28.07 5,121 +0.56(+2.05%)
Dec 20, 2010 28.07 28.07 27.51 27.51 3,607 -0.34(-1.21%)
Dec 17, 2010 27.38 27.84 27.06 27.84 7,654 +0.39(+1.43%)
Dec 16, 2010 27.23 27.52 27.20 27.45 2,829 +0.67(+2.48%)
Dec 15, 2010 26.51 26.93 26.44 26.79 4,301 -0.37(-1.38%)
Dec 14, 2010 26.19 27.43 26.19 27.16 7,105 +0.00(+0.00%)
Dec 13, 2010 27.68 27.70 27.00 27.16 1,850 -0.72(-2.58%)
Dec 10, 2010 27.20 27.88 27.20 27.88 3,821 +0.76(+2.79%)
Dec 09, 2010 27.39 27.39 26.88 27.12 2,745 +0.05(+0.20%)
Dec 08, 2010 26.93 27.23 26.93 27.07 907 -0.32(-1.16%)
Dec 07, 2010 27.31 27.44 27.06 27.39 4,934 +0.21(+0.77%)
Dec 06, 2010 26.97 27.22 26.77 27.18 975 -0.06(-0.23%)
Dec 03, 2010 27.02 27.33 26.32 27.24 7,860 +0.01(+0.03%)
Dec 02, 2010 27.69 27.89 26.77 27.23 25,596 -0.63(-2.26%)
Dec 01, 2010 26.79 27.86 26.79 27.86 5,500 +1.31(+4.94%)
Nov 30, 2010 25.84 26.63 25.84 26.55 4,420 +0.47(+1.82%)
Nov 29, 2010 25.73 26.33 25.29 26.08 3,875 +0.15(+0.56%)
Nov 26, 2010 25.93 25.93 25.93 25.93 109 +1.16(+4.67%)
Nov 24, 2010 24.70 24.77 24.77 24.77 836 +0.48(+1.98%)
Nov 23, 2010 24.55 24.96 23.90 24.29 4,104 -0.58(-2.34%)
Nov 22, 2010 24.48 25.23 24.21 24.87 16,886 +0.38(+1.56%)
Nov 19, 2010 24.35 24.55 24.33 24.49 2,198 +0.24(+0.97%)
Nov 18, 2010 24.26 24.26 24.26 24.26 826 +0.10(+0.41%)
Nov 17, 2010 24.10 24.19 23.92 24.16 4,038 +0.28(+1.18%)
Nov 16, 2010 23.88 24.85 23.69 23.88 3,529 +0.12(+0.50%)
Nov 15, 2010 23.91 23.91 23.64 23.76 1,375 +0.11(+0.46%)
Nov 12, 2010 23.76 24.11 23.65 23.65 10,026 -0.20(-0.84%)
Nov 11, 2010 24.01 24.01 23.85 23.85 486 -0.24(-0.98%)
Nov 10, 2010 24.07 24.08 23.77 24.08 1,600 +0.43(+1.80%)
Nov 09, 2010 23.76 23.81 23.65 23.66 6,591 -0.88(-3.59%)
Nov 08, 2010 25.12 25.12 24.47 24.54 12,446 -0.63(-2.49%)
Nov 05, 2010 23.53 25.39 23.37 25.16 17,919 +2.05(+8.88%)
Nov 04, 2010 23.16 23.16 22.70 23.11 3,161 -0.05(-0.24%)
Nov 03, 2010 23.15 23.28 22.70 23.17 4,640 +0.49(+2.16%)
Nov 02, 2010 22.60 23.06 22.59 22.68 6,780 +0.42(+1.88%)
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.