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 (%)
Apr 30, 2009
29.00
29.69
27.47
27.95
12,523
+0.02(+0.06%)
Apr 29, 2009
27.66
27.93
26.83
27.93
22,333
+0.33(+1.20%)
Apr 28, 2009
27.21
27.79
26.75
27.60
8,835
+0.31(+1.15%)
Apr 27, 2009
27.23
28.57
26.93
27.28
9,919
-0.29(-1.04%)
Apr 24, 2009
26.81
28.05
26.14
27.57
10,437
+1.61(+6.19%)
Apr 23, 2009
26.93
26.93
25.59
25.96
2,622
-1.83(-6.59%)
Apr 22, 2009
27.85
28.49
27.09
27.79
4,505
-0.49(-1.75%)
Apr 21, 2009
28.95
28.95
26.35
28.29
3,386
+0.76(+2.77%)
Apr 20, 2009
29.00
29.58
27.52
27.52
3,980
-2.06(-6.98%)
Apr 17, 2009
30.38
30.38
28.40
29.59
5,107
-0.87(-2.86%)
Apr 16, 2009
30.88
30.88
27.75
30.46
12,365
-1.14(-3.61%)
Apr 15, 2009
31.49
32.05
30.90
31.60
4,325
+0.09(+0.28%)
Apr 14, 2009
31.42
31.78
30.97
31.51
7,921
-1.18(-3.60%)
Apr 13, 2009
31.42
32.76
31.24
32.69
5,041
-0.29(-0.87%)
Apr 09, 2009
32.08
32.97
30.07
32.97
13,687
+1.55(+4.94%)
Apr 08, 2009
29.15
31.42
28.73
31.42
7,687
+2.31(+7.92%)
Apr 07, 2009
29.80
32.02
29.11
29.11
2,517
-0.87(-2.90%)
Apr 06, 2009
30.73
31.69
29.98
29.98
2,576
-2.15(-6.70%)
Apr 03, 2009
31.69
32.14
31.47
32.14
639
-0.27(-0.83%)
Apr 02, 2009
32.35
32.52
31.48
32.41
8,778
+0.72(+2.27%)
Apr 01, 2009
30.89
32.03
30.89
31.69
1,542
+0.27(+0.86%)
Mar 31, 2009
29.51
31.42
29.51
31.42
2,492
+1.24(+4.10%)
Mar 30, 2009
29.48
30.66
28.55
30.18
6,145
-2.81(-8.52%)
Mar 26, 2009
32.08
33.13
32.08
32.99
7,486
+1.36(+4.28%)
Mar 25, 2009
30.96
31.91
29.96
31.64
3,239
+1.15(+3.77%)
Mar 24, 2009
31.73
32.21
30.49
30.49
5,218
-1.61(-5.01%)
Mar 23, 2009
31.46
32.09
31.43
32.09
12,304
+1.29(+4.20%)
Mar 20, 2009
28.56
31.64
28.56
30.80
24,200
+2.10(+7.32%)
Mar 19, 2009
28.00
28.70
26.55
28.70
1,414
+0.42(+1.49%)
Mar 18, 2009
27.66
28.28
27.20
28.28
2,482
+1.90(+7.22%)
Mar 17, 2009
24.00
26.38
23.83
26.38
3,355
+2.30(+9.55%)
Mar 16, 2009
24.08
24.08
22.09
24.08
1,778
-0.16(-0.67%)
Mar 13, 2009
23.95
24.24
21.16
24.24
1,934
+0.31(+1.31%)
Mar 12, 2009
19.83
23.92
19.79
23.92
3,282
+1.47(+6.56%)
Mar 11, 2009
22.44
22.45
22.00
22.45
1,246
+0.05(+0.24%)
Mar 10, 2009
21.28
22.40
21.27
22.40
3,245
+3.10(+16.05%)
Mar 09, 2009
21.14
21.14
19.30
19.30
3,308
-2.28(-10.57%)
Mar 06, 2009
20.33
22.08
20.33
21.58
3,063
+1.38(+6.84%)
Mar 05, 2009
21.94
21.94
20.20
20.20
3,151
-1.29(-6.02%)
Mar 04, 2009
20.93
24.20
20.29
21.49
14,749
+0.35(+1.66%)
Mar 02, 2009
22.05
24.39
21.10
21.14
6,163
-2.44(-10.35%)
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%)
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
.