GRIID Infrastructure Inc. - Common Stock (NQ: GRDI )

0.7708 -0.0002 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 0.7700 0.7950 0.7700 0.7710 9,505 +0.01(+1.45%)
Oct 09, 2024 0.7600 0.7950 0.7500 0.7600 7,235 -0.04(-4.94%)
Oct 08, 2024 0.7900 0.8050 0.7611 0.7995 7,536 +0.01(+1.67%)
Oct 07, 2024 0.7430 0.7900 0.7030 0.7864 60,609 +0.04(+5.47%)
Oct 04, 2024 0.7121 0.7462 0.7000 0.7456 26,327 -0.00(-0.59%)
Oct 03, 2024 0.7300 0.7749 0.7231 0.7500 12,491 +0.02(+3.01%)
Oct 02, 2024 0.7598 0.7600 0.7226 0.7281 21,478 -0.03(-4.20%)
Oct 01, 2024 0.7500 0.8080 0.7077 0.7600 31,461 -0.01(-1.17%)
Sep 30, 2024 0.7700 0.7700 0.7051 0.7690 49,724 -0.00(-0.13%)
Sep 27, 2024 0.7500 0.8300 0.7500 0.7700 21,100 +0.02(+2.67%)
Sep 26, 2024 0.8640 0.8998 0.7453 0.7500 141,221 -0.12(-14.17%)
Sep 25, 2024 0.8450 0.8898 0.7937 0.8738 39,916 +0.01(+0.63%)
Sep 24, 2024 0.8337 0.8851 0.8334 0.8683 25,601 -0.00(-0.20%)
Sep 23, 2024 0.8790 0.8790 0.8580 0.8700 9,447 -0.03(-3.33%)
Sep 20, 2024 0.8197 0.9000 0.8038 0.9000 86,640 +0.10(+11.97%)
Sep 19, 2024 0.8077 0.8100 0.7700 0.8038 93,943 +0.01(+0.75%)
Sep 18, 2024 0.8145 0.9000 0.7978 0.7978 29,546 -0.02(-2.11%)
Sep 17, 2024 0.8500 0.8500 0.8050 0.8150 28,410 -0.04(-4.23%)
Sep 16, 2024 0.8655 0.8930 0.8501 0.8510 20,267 -0.04(-4.38%)
Sep 13, 2024 0.8464 0.8930 0.8410 0.8900 9,348 +0.02(+2.53%)
Sep 12, 2024 0.9000 0.9000 0.8400 0.8680 7,493 -0.03(-3.56%)
Sep 11, 2024 0.8180 0.9000 0.8180 0.9000 12,298 +0.00(+0.00%)
Sep 10, 2024 0.8500 0.9000 0.8310 0.9000 5,665 +0.00(+0.00%)
Sep 09, 2024 0.8805 0.9000 0.8250 0.9000 26,196 +0.00(+0.11%)
Sep 06, 2024 0.8309 0.9000 0.8200 0.8990 11,437 +0.03(+3.27%)
Sep 05, 2024 0.8580 0.9000 0.8167 0.8705 18,424 +0.01(+1.46%)
Sep 04, 2024 0.8251 0.8746 0.8251 0.8580 21,504 +0.02(+2.14%)
Sep 03, 2024 0.8800 0.8800 0.7510 0.8400 37,831 -0.03(-3.45%)
Aug 30, 2024 0.9000 0.9000 0.8500 0.8700 36,100 -0.03(-3.33%)
Aug 29, 2024 0.8800 0.9700 0.8700 0.9000 24,456 +0.01(+0.60%)
Aug 28, 2024 0.9400 0.9809 0.8747 0.8946 48,814 -0.09(-8.85%)
Aug 27, 2024 0.9720 0.9815 0.9400 0.9815 14,390 +0.01(+0.98%)
Aug 26, 2024 0.9977 1.000 0.9720 0.9720 20,745 -0.03(-2.59%)
Aug 23, 2024 1.000 1.020 0.9600 0.9978 43,101 -0.01(-1.20%)
Aug 22, 2024 1.030 1.030 0.9751 1.010 50,593 +0.01(+1.00%)
Aug 21, 2024 1.000 1.010 0.9798 0.9999 34,734 -0.02(-1.97%)
Aug 20, 2024 0.9600 1.030 0.9600 1.020 38,608 +0.00(+0.00%)
Aug 19, 2024 0.9800 1.020 0.9600 1.020 24,211 +0.05(+5.15%)
Aug 16, 2024 1.010 1.013 0.9506 0.9700 51,120 -0.03(-3.00%)
Aug 15, 2024 0.9900 1.050 0.9900 1.000 85,738 -0.01(-0.99%)
Aug 14, 2024 0.9400 1.070 0.9400 1.010 44,502 +0.04(+3.89%)
Aug 13, 2024 0.9700 1.010 0.9700 0.9722 60,144 -0.03(-2.57%)
Aug 12, 2024 1.020 1.020 0.9421 0.9978 38,889 +0.00(+0.03%)
Aug 09, 2024 1.010 1.058 0.9700 0.9975 112,258 -0.02(-2.21%)
Aug 08, 2024 1.000 1.070 0.9940 1.020 78,766 +0.03(+3.03%)
Aug 07, 2024 1.020 1.025 0.9700 0.9900 31,115 -0.06(-5.71%)
Aug 06, 2024 0.9900 1.100 0.9301 1.050 133,754 +0.09(+9.38%)
Aug 05, 2024 0.8700 1.020 0.8500 0.9600 172,880 -0.08(-8.13%)
Aug 02, 2024 1.120 1.120 1.030 1.045 137,620 -0.08(-6.70%)
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.