Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2015
25.31
24.85
24.85
24.85
83
+0.00(+0.00%)
Dec 30, 2015
25.16
25.16
24.85
24.85
550
-0.12(-0.50%)
Dec 28, 2015
24.84
24.98
24.98
24.98
15
+0.08(+0.31%)
Dec 23, 2015
25.56
24.90
24.90
24.90
1,151
-0.22(-0.87%)
Dec 22, 2015
25.12
25.15
25.12
25.12
328
-0.66(-2.56%)
Dec 18, 2015
25.56
25.78
25.78
25.78
149
+0.66(+2.62%)
Dec 17, 2015
25.12
25.12
25.12
25.12
146
-0.39(-1.53%)
Dec 10, 2015
25.67
25.51
25.51
25.51
36
-0.26(-1.00%)
Dec 08, 2015
25.77
25.77
25.77
25.77
7
+0.56(+2.24%)
Dec 02, 2015
25.21
25.21
25.21
25.21
9
+0.03(+0.11%)
Dec 01, 2015
25.31
25.31
25.18
25.18
331
+0.06(+0.23%)
Nov 27, 2015
25.10
25.12
25.12
25.12
207
+0.00(+0.00%)
Nov 23, 2015
24.55
25.12
25.12
25.12
4,447
+0.64(+2.62%)
Nov 20, 2015
23.70
24.48
23.70
24.48
3,300
+0.68(+2.86%)
Nov 19, 2015
23.80
23.80
23.80
23.80
105
-0.02(-0.08%)
Nov 18, 2015
24.07
24.12
23.82
23.82
1,363
+0.10(+0.44%)
Nov 13, 2015
23.85
23.71
23.71
23.71
47
-0.01(-0.06%)
Nov 11, 2015
23.71
23.73
23.73
23.73
11
-0.44(-1.82%)
Nov 09, 2015
23.92
24.17
24.17
24.17
1
-0.01(-0.04%)
Nov 05, 2015
24.18
24.18
24.18
24.18
7
-0.43(-1.77%)
Nov 04, 2015
24.13
24.64
24.00
24.61
2,590
+0.60(+2.52%)
Oct 30, 2015
24.06
24.00
24.00
24.00
1
+0.28(+1.19%)
Oct 29, 2015
24.07
24.07
23.72
23.72
411
-0.17(-0.71%)
Oct 28, 2015
23.67
24.08
23.61
23.89
2,916
+0.06(+0.24%)
Oct 27, 2015
23.84
23.84
23.84
23.84
951
+0.22(+0.92%)
Oct 26, 2015
23.61
23.67
23.61
23.62
1,705
-0.13(-0.56%)
Oct 23, 2015
23.21
23.75
23.21
23.75
3,079
+0.73(+3.16%)
Oct 22, 2015
23.94
24.03
22.66
23.02
19,483
-0.92(-3.83%)
Oct 21, 2015
24.03
24.65
23.76
23.94
4,163
-0.24(-0.98%)
Oct 20, 2015
24.21
24.25
24.18
24.18
1,176
-0.33(-1.35%)
Oct 19, 2015
24.98
24.98
24.46
24.51
1,007
-0.57(-2.26%)
Oct 16, 2015
24.61
25.07
24.61
25.07
638
+0.17(+0.68%)
Oct 15, 2015
25.06
27.64
23.20
24.90
11,702
-0.12(-0.49%)
Oct 13, 2015
25.54
25.02
25.02
25.02
129
-0.20(-0.79%)
Oct 12, 2015
25.48
25.83
25.12
25.22
1,866
+0.00(+0.00%)
Oct 09, 2015
25.25
25.67
24.55
25.22
10,410
+0.36(+1.44%)
Oct 08, 2015
24.28
25.79
23.62
24.86
9,142
+1.20(+5.07%)
Oct 07, 2015
24.30
24.30
23.64
23.67
1,338
-0.12(-0.52%)
Oct 06, 2015
23.30
24.75
23.30
23.79
3,314
+0.24(+1.00%)
Oct 05, 2015
23.50
23.59
23.14
23.55
4,653
+0.68(+2.97%)
Oct 02, 2015
23.12
23.27
22.19
22.87
10,193
-0.39(-1.66%)
Oct 01, 2015
23.61
23.61
22.78
23.26
2,846
-0.09(-0.40%)
Sep 30, 2015
23.50
23.84
22.82
23.35
3,480
+0.29(+1.27%)
Sep 29, 2015
23.14
23.27
22.66
23.06
3,973
+0.16(+0.70%)
Sep 28, 2015
22.82
23.29
22.76
22.90
2,839
-0.06(-0.25%)
Sep 25, 2015
23.07
23.59
22.81
22.96
3,875
+0.05(+0.21%)
Sep 24, 2015
23.38
23.59
22.90
22.91
5,818
-0.55(-2.33%)
Sep 23, 2015
23.68
23.68
22.85
23.46
13,371
+0.06(+0.24%)
Sep 22, 2015
24.17
24.28
23.40
23.40
6,235
-0.40(-1.67%)
Sep 21, 2015
24.18
24.68
23.80
23.80
2,433
-0.19(-0.79%)
Sep 18, 2015
25.50
25.50
23.04
23.99
82,362
-1.50(-5.89%)
Sep 17, 2015
23.62
25.73
23.61
25.49
27,118
+1.58(+6.60%)
Sep 16, 2015
25.03
25.29
23.67
23.91
15,164
-1.12(-4.49%)
Sep 15, 2015
25.53
25.72
25.02
25.03
12,642
-0.39(-1.52%)
Sep 14, 2015
25.52
25.79
25.42
25.42
13,093
-0.16(-0.63%)
Sep 11, 2015
25.82
26.25
25.42
25.58
10,992
-0.07(-0.26%)
Sep 10, 2015
26.04
26.66
25.61
25.65
7,874
-0.21(-0.80%)
Sep 09, 2015
28.34
28.34
25.70
25.86
21,840
-1.61(-5.85%)
Sep 08, 2015
30.33
31.15
27.40
27.46
22,513
-3.34(-10.85%)
Sep 04, 2015
30.22
30.80
30.80
30.80
58,559
+0.44(+1.46%)
Sep 03, 2015
30.36
30.36
30.36
30.36
220
+0.31(+1.04%)
Sep 02, 2015
30.80
30.80
30.05
30.05
676
-0.76(-2.45%)
Sep 01, 2015
30.80
30.80
30.80
30.80
405
+1.06(+3.56%)
Aug 31, 2015
30.61
30.61
29.75
29.75
446
-1.06(-3.43%)
Aug 28, 2015
31.05
31.63
30.80
30.80
504
+1.81(+6.25%)
Aug 27, 2015
28.27
28.99
28.05
28.99
1,712
+0.09(+0.33%)
Aug 26, 2015
29.04
29.04
28.90
28.90
860
-0.37(-1.26%)
Aug 25, 2015
29.50
29.50
29.27
29.27
244
+0.90(+3.16%)
Aug 24, 2015
28.61
28.61
28.37
28.37
929
-0.99(-3.38%)
Aug 21, 2015
29.05
29.36
29.05
29.36
328
+0.31(+1.08%)
Aug 17, 2015
29.05
29.05
29.05
29.05
85
+0.32(+1.10%)
Aug 13, 2015
28.82
28.73
28.73
28.73
230
-0.88(-2.98%)
Aug 12, 2015
29.60
29.61
29.60
29.61
3,713
-0.06(-0.19%)
Aug 06, 2015
29.67
29.67
29.67
29.67
1
+0.07(+0.22%)
Aug 05, 2015
29.63
29.71
29.63
29.60
1,689
+0.00(+0.00%)
Aug 03, 2015
29.60
29.60
29.60
29.60
54
+0.00(+0.00%)
Jul 31, 2015
29.60
29.60
29.60
29.60
938
-0.07(-0.24%)
Jul 27, 2015
29.98
29.68
29.68
29.68
423
-0.26(-0.87%)
Jul 24, 2015
29.66
30.69
29.60
29.94
1,759
-0.24(-0.78%)
Jul 23, 2015
30.17
30.17
30.17
30.17
2,986
+0.00(+0.00%)
Jul 22, 2015
30.27
30.47
30.17
30.17
726
-0.05(-0.16%)
Jul 21, 2015
30.24
30.24
30.17
30.22
726
+0.04(+0.12%)
Jul 20, 2015
30.26
30.26
30.18
30.18
1,121
+0.01(+0.03%)
Jul 17, 2015
30.17
30.17
30.17
30.17
261
-0.33(-1.08%)
Jul 16, 2015
30.88
30.88
30.50
30.50
352
+0.21(+0.69%)
Jul 15, 2015
30.29
30.29
30.29
30.29
290
+0.00(+0.00%)
Jul 14, 2015
30.29
30.29
30.29
30.29
242
-0.61(-1.99%)
Jul 13, 2015
30.91
30.91
30.91
30.91
198
+0.48(+1.58%)
Jul 08, 2015
30.93
30.43
30.43
30.43
43
-0.42(-1.35%)
Jul 07, 2015
30.81
30.84
30.77
30.84
860
+0.59(+1.97%)
Jul 01, 2015
30.25
30.25
30.25
30.25
133
-0.01(-0.03%)
Jun 30, 2015
30.65
30.65
30.26
30.26
479
-0.53(-1.72%)
Jun 26, 2015
30.79
30.79
30.79
30.79
24
+0.00(+0.00%)
Jun 24, 2015
30.79
30.79
30.79
30.79
7
+0.02(+0.06%)
Jun 23, 2015
30.77
30.77
30.77
30.77
358
+0.06(+0.18%)
Jun 22, 2015
30.70
30.71
30.70
30.71
400
+0.49(+1.63%)
Jun 19, 2015
30.43
30.71
30.22
30.22
7,165
-0.32(-1.05%)
Jun 18, 2015
30.44
30.61
30.43
30.54
1,005
-0.38(-1.22%)
Jun 17, 2015
30.60
30.92
30.27
30.92
653
-0.01(-0.03%)
Jun 16, 2015
30.40
30.93
30.40
30.93
517
+0.21(+0.68%)
Jun 15, 2015
30.91
30.91
30.72
30.72
376
-0.21(-0.67%)
Jun 12, 2015
30.93
30.93
30.93
30.93
492
+0.59(+1.96%)
Jun 11, 2015
30.92
30.93
30.33
30.33
1,037
-0.50(-1.62%)
Jun 10, 2015
30.88
30.93
30.83
30.83
929
+0.01(+0.03%)
Jun 09, 2015
30.51
30.93
30.51
30.82
804
+0.52(+1.71%)
Jun 08, 2015
30.93
30.93
30.27
30.30
1,914
-0.52(-1.69%)
Jun 05, 2015
30.82
30.82
30.82
30.82
108
+0.60(+2.00%)
Jun 04, 2015
30.22
30.22
30.22
30.22
409
+0.00(+0.00%)
Jun 02, 2015
30.58
30.22
30.22
30.22
110
-0.07(-0.23%)
Jun 01, 2015
30.29
30.29
30.29
30.29
168
-0.42(-1.37%)
May 29, 2015
30.92
30.92
30.71
30.71
337
+0.29(+0.96%)
May 28, 2015
30.22
30.42
30.22
30.42
1,820
+0.20(+0.66%)
May 26, 2015
30.22
30.22
30.22
30.22
317
+0.00(+0.00%)
May 21, 2015
30.75
30.22
30.22
30.22
847
-0.10(-0.34%)
May 20, 2015
30.02
30.61
30.02
30.32
793
+0.58(+1.94%)
May 19, 2015
29.81
29.81
29.75
29.75
624
-0.45(-1.50%)
May 15, 2015
30.20
30.20
30.20
30.20
1
+0.32(+1.06%)
May 14, 2015
29.35
30.09
29.27
29.88
2,830
+0.42(+1.43%)
May 13, 2015
29.39
29.66
29.39
29.46
716
-0.17(-0.57%)
May 12, 2015
29.35
29.63
29.26
29.63
1,174
+0.23(+0.80%)
May 11, 2015
29.70
30.33
29.26
29.40
30,896
-0.36(-1.20%)
May 08, 2015
29.76
29.76
29.76
29.76
272
-0.65(-2.14%)
May 07, 2015
29.96
30.41
29.96
30.41
6,285
+0.01(+0.03%)
May 06, 2015
30.41
30.41
29.86
30.40
1,210
+0.00(+0.00%)
May 04, 2015
30.22
30.40
30.40
30.40
199
+0.83(+2.81%)
Apr 30, 2015
29.56
29.57
29.57
29.57
65
-0.15(-0.51%)
Apr 29, 2015
29.77
29.77
29.72
29.72
648
-0.04(-0.13%)
Apr 28, 2015
29.55
30.06
29.44
29.76
3,527
-0.56(-1.84%)
Apr 27, 2015
30.05
30.41
29.37
30.31
2,550
-0.19(-0.62%)
Apr 24, 2015
30.50
30.50
30.11
30.50
2,246
+0.17(+0.56%)
Apr 22, 2015
29.97
30.33
30.33
30.33
4
+0.68(+2.29%)
Apr 17, 2015
29.98
29.65
29.65
29.65
8,153
-0.44(-1.47%)
Apr 16, 2015
29.98
30.10
29.98
30.10
370
-0.03(-0.09%)
Apr 15, 2015
30.35
30.35
30.12
30.12
634
-0.23(-0.75%)
Apr 13, 2015
30.35
30.35
30.35
30.35
5
+0.32(+1.07%)
Apr 09, 2015
30.22
30.03
30.03
30.03
9
-0.40(-1.30%)
Apr 07, 2015
30.30
30.43
30.43
30.43
163
+0.03(+0.09%)
Apr 06, 2015
29.27
30.40
29.27
30.40
21,463
+1.98(+6.98%)
Apr 02, 2015
28.91
28.42
28.42
28.42
7,624
+0.08(+0.30%)
Apr 01, 2015
28.97
28.97
28.33
28.33
1,737
-1.60(-5.33%)
Mar 30, 2015
28.93
29.93
29.93
29.93
3
-0.10(-0.35%)
Mar 27, 2015
30.31
30.33
29.29
30.03
7,443
+0.15(+0.51%)
Mar 26, 2015
30.15
30.15
29.81
29.88
434
-0.53(-1.74%)
Mar 25, 2015
30.40
30.51
30.25
30.41
3,728
+0.90(+3.04%)
Mar 20, 2015
29.46
29.51
29.51
29.51
11
-0.74(-2.44%)
Mar 19, 2015
30.11
30.25
30.11
30.25
531
-0.32(-1.05%)
Mar 18, 2015
30.57
30.57
30.57
30.57
106
+0.57(+1.89%)
Mar 13, 2015
29.97
30.00
30.00
30.00
5
+0.21(+0.70%)
Mar 11, 2015
29.98
29.79
29.79
29.79
44
+0.04(+0.13%)
Mar 09, 2015
29.82
29.76
29.76
29.76
15,672
+0.67(+2.31%)
Mar 06, 2015
29.79
29.79
28.67
29.09
24,567
-0.65(-2.19%)
Mar 05, 2015
29.23
30.35
29.23
29.74
14,948
+0.53(+1.81%)
Mar 04, 2015
29.75
30.03
28.85
29.21
8,908
-0.82(-2.74%)
Mar 03, 2015
28.71
30.40
28.71
30.03
8,696
+0.78(+2.68%)
Mar 02, 2015
29.26
29.38
28.87
29.25
6,730
-1.10(-3.61%)
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%)
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
.