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 (%)
Feb 27, 2009
24.46
25.39
23.58
23.58
3,228
-1.25(-5.03%)
Feb 26, 2009
26.65
26.65
24.83
24.83
1,529
-1.72(-6.49%)
Feb 25, 2009
27.61
27.74
26.55
26.55
15,308
-0.95(-3.46%)
Feb 24, 2009
26.83
27.78
26.83
27.51
4,213
+0.89(+3.34%)
Feb 23, 2009
26.68
26.71
26.62
26.62
2,888
-0.02(-0.07%)
Feb 20, 2009
26.29
27.36
26.21
26.64
7,596
+0.13(+0.51%)
Feb 19, 2009
28.13
28.13
26.50
26.50
1,480
-1.45(-5.17%)
Feb 18, 2009
28.31
28.31
27.95
27.95
1,400
-0.28(-0.99%)
Feb 17, 2009
28.40
29.71
28.22
28.22
2,597
-0.93(-3.20%)
Feb 13, 2009
29.89
29.89
28.74
29.16
1,285
-0.63(-2.11%)
Feb 12, 2009
30.15
31.07
29.59
29.79
2,140
-1.57(-5.01%)
Feb 11, 2009
32.00
32.27
31.36
31.36
1,259
-0.42(-1.33%)
Feb 10, 2009
33.08
33.08
31.78
31.78
2,365
-1.00(-3.04%)
Feb 09, 2009
33.40
33.40
32.56
32.78
1,986
-0.83(-2.48%)
Feb 06, 2009
33.40
33.61
33.40
33.61
1,951
+0.18(+0.54%)
Feb 05, 2009
33.21
33.58
32.39
33.43
4,417
+0.04(+0.11%)
Feb 04, 2009
33.12
33.40
33.07
33.40
6,849
+0.18(+0.54%)
Feb 03, 2009
32.98
33.22
32.88
33.22
5,323
+0.11(+0.33%)
Feb 02, 2009
31.65
33.12
31.65
33.11
4,071
+2.27(+7.37%)
Jan 30, 2009
31.12
31.35
30.84
30.84
1,920
-0.14(-0.46%)
Jan 29, 2009
32.36
32.36
30.80
30.98
947
-1.23(-3.82%)
Jan 28, 2009
31.55
32.27
30.34
32.21
4,897
+0.76(+2.43%)
Jan 27, 2009
30.72
31.56
30.72
31.45
2,306
+0.66(+2.16%)
Jan 26, 2009
30.42
30.85
29.94
30.78
1,289
+2.47(+8.72%)
Jan 23, 2009
26.96
28.31
26.96
28.31
2,622
-0.29(-1.00%)
Jan 22, 2009
29.00
29.00
28.60
28.60
1,206
-2.19(-7.11%)
Jan 21, 2009
30.09
31.41
29.54
30.79
2,822
+1.10(+3.72%)
Jan 20, 2009
32.28
32.28
29.69
29.69
3,008
-2.63(-8.14%)
Jan 16, 2009
32.39
32.39
31.52
32.32
4,262
-0.09(-0.28%)
Jan 15, 2009
32.19
32.41
31.37
32.41
5,333
+0.63(+1.98%)
Jan 14, 2009
31.82
31.85
31.78
31.78
2,402
-0.17(-0.53%)
Jan 13, 2009
31.42
31.95
31.42
31.95
1,686
+1.04(+3.37%)
Jan 12, 2009
31.47
32.42
30.91
30.91
2,657
-0.68(-2.16%)
Jan 09, 2009
32.06
32.51
31.59
31.59
2,353
-0.57(-1.76%)
Jan 08, 2009
31.50
32.16
31.50
32.16
313
+0.84(+2.70%)
Jan 07, 2009
32.37
32.77
31.31
31.31
1,480
-1.36(-4.18%)
Jan 06, 2009
32.32
33.12
31.77
32.68
3,069
+0.19(+0.58%)
Jan 05, 2009
32.73
32.73
31.73
32.49
1,502
-0.10(-0.30%)
Jan 02, 2009
33.10
33.10
32.33
32.59
3,223
-0.50(-1.52%)
Dec 31, 2008
32.02
33.09
32.02
33.09
5,715
+1.05(+3.28%)
Dec 30, 2008
31.38
32.32
31.38
32.04
1,459
+0.95(+3.06%)
Dec 29, 2008
31.24
31.38
30.80
31.09
1,894
-0.23(-0.75%)
Dec 26, 2008
31.30
31.32
31.30
31.32
355
-1.36(-4.15%)
Dec 24, 2008
32.19
32.94
32.19
32.68
556
+0.13(+0.39%)
Dec 23, 2008
32.96
32.98
30.80
32.55
5,429
-0.44(-1.33%)
Dec 22, 2008
32.98
32.99
30.86
32.99
5,429
+0.18(+0.55%)
Dec 19, 2008
32.70
32.81
31.93
32.81
21,074
+0.50(+1.56%)
Dec 18, 2008
31.46
32.32
31.25
32.31
6,635
+0.57(+1.81%)
Dec 17, 2008
30.38
31.73
30.38
31.73
6,740
+0.99(+3.21%)
Dec 16, 2008
29.03
30.75
28.57
30.75
10,975
+2.02(+7.03%)
Dec 15, 2008
29.09
29.09
28.20
28.73
1,171
-0.25(-0.87%)
Dec 12, 2008
24.04
29.04
24.04
28.98
7,840
+4.83(+20.00%)
Dec 11, 2008
26.03
28.73
24.15
24.15
3,885
-2.23(-8.44%)
Dec 10, 2008
25.15
26.38
25.15
26.38
1,144
+1.40(+5.61%)
Dec 09, 2008
26.75
26.75
23.54
24.97
7,219
-1.90(-7.08%)
Dec 08, 2008
25.62
27.39
24.48
26.88
5,862
+2.48(+10.15%)
Dec 05, 2008
25.08
25.08
21.40
24.40
1,970
-0.75(-3.00%)
Dec 04, 2008
28.48
28.48
25.15
25.15
4,142
-3.55(-12.38%)
Dec 03, 2008
28.71
29.18
25.35
28.71
4,794
+2.86(+11.08%)
Dec 02, 2008
25.87
25.87
24.89
25.85
3,329
+0.26(+1.02%)
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
.