Skip to main content
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 (%)
May 31, 2017 30.23 30.25 29.63 29.98 7,473 -0.25(-0.83%)
May 30, 2017 29.82 30.34 29.51 30.23 7,423 +0.32(+1.06%)
May 26, 2017 29.13 30.00 29.11 29.91 2,854 -0.07(-0.23%)
May 25, 2017 29.46 30.24 29.12 29.98 17,432 +0.55(+1.87%)
May 24, 2017 29.19 29.55 29.16 29.43 10,548 +0.12(+0.39%)
May 23, 2017 29.21 29.56 29.03 29.31 27,809 -0.07(-0.23%)
May 22, 2017 29.37 29.74 29.21 29.38 11,644 +0.16(+0.56%)
May 19, 2017 29.00 29.41 28.59 29.21 10,115 +0.30(+1.03%)
May 18, 2017 28.15 29.82 28.15 28.92 7,391 +0.37(+1.28%)
May 17, 2017 28.88 28.88 28.55 28.55 532 -0.36(-1.23%)
May 16, 2017 28.27 29.13 28.27 28.91 13,632 -0.12(-0.40%)
May 15, 2017 29.33 29.47 29.02 29.02 1,007 -0.40(-1.34%)
May 12, 2017 29.48 29.81 28.99 29.42 6,543 +0.25(+0.86%)
May 11, 2017 29.15 29.79 28.83 29.17 4,849 -0.19(-0.66%)
May 10, 2017 29.06 29.50 29.06 29.36 5,570 +0.02(+0.07%)
May 09, 2017 29.14 29.94 28.49 29.34 7,614 +0.32(+1.10%)
May 08, 2017 28.09 29.10 28.09 29.02 7,221 +0.29(+1.01%)
May 05, 2017 28.35 29.18 28.20 28.73 4,277 -0.56(-1.91%)
May 04, 2017 28.66 29.40 28.44 29.29 2,725 +0.04(+0.13%)
May 03, 2017 27.90 29.25 27.90 29.25 6,812 +0.38(+1.30%)
May 02, 2017 26.72 28.93 26.72 28.88 4,818 +0.32(+1.11%)
May 01, 2017 29.58 29.58 28.56 28.56 784 -0.63(-2.15%)
Apr 28, 2017 28.99 29.35 28.98 29.19 1,342 -0.39(-1.30%)
Apr 27, 2017 29.89 29.89 29.55 29.57 1,858 -0.42(-1.41%)
Apr 26, 2017 30.08 30.33 29.41 30.00 10,273 -0.23(-0.77%)
Apr 25, 2017 30.14 30.55 30.13 30.23 5,022 -0.39(-1.26%)
Apr 24, 2017 30.95 30.95 30.35 30.61 1,340 -0.37(-1.18%)
Apr 21, 2017 31.06 31.23 30.95 30.98 1,433 +0.13(+0.41%)
Apr 20, 2017 30.85 30.85 30.85 30.85 610 +0.42(+1.39%)
Apr 19, 2017 30.64 30.64 29.91 30.43 646 +0.30(+0.99%)
Apr 18, 2017 30.13 30.13 30.13 30.13 455 -0.05(-0.16%)
Apr 17, 2017 30.01 30.37 29.93 30.18 2,518 +0.05(+0.16%)
Apr 13, 2017 29.97 30.28 29.08 30.13 4,165 -0.10(-0.32%)
Apr 12, 2017 30.34 30.34 30.19 30.23 1,851 -0.05(-0.16%)
Apr 11, 2017 29.68 30.28 29.68 30.28 999 +0.61(+2.05%)
Apr 10, 2017 29.67 29.68 29.67 29.67 2,809 -0.23(-0.77%)
Apr 07, 2017 29.89 29.90 29.89 29.90 2,898 -0.01(-0.03%)
Apr 06, 2017 29.91 29.91 29.91 29.91 601 -0.11(-0.35%)
Apr 05, 2017 30.56 30.56 29.94 30.01 1,157 -0.13(-0.45%)
Apr 04, 2017 30.96 30.96 30.15 30.15 569 +0.09(+0.29%)
Apr 03, 2017 30.06 30.06 30.06 30.06 409 +0.22(+0.74%)
Mar 31, 2017 29.84 29.84 29.84 29.84 677 +0.30(+1.01%)
Mar 30, 2017 29.54 29.54 29.54 29.54 546 -0.15(-0.52%)
Mar 29, 2017 29.44 29.70 29.42 29.70 538 -0.62(-2.04%)
Mar 28, 2017 30.31 30.31 30.31 30.31 426 +0.03(+0.09%)
Mar 27, 2017 30.29 30.29 30.29 30.29 524 +0.63(+2.12%)
Mar 23, 2017 29.66 29.66 29.66 47 -0.13(-0.45%)
Mar 22, 2017 30.06 30.08 29.42 29.79 1,261 -0.19(-0.64%)
Mar 21, 2017 30.48 30.87 29.99 29.99 1,511 +0.51(+1.73%)
Mar 17, 2017 29.47 29.47 29.47 214 +0.08(+0.26%)
Mar 16, 2017 29.40 29.40 29.40 29.40 789 +0.30(+1.03%)
Mar 15, 2017 29.10 29.10 29.10 29.10 455 +0.20(+0.68%)
Mar 14, 2017 28.88 28.90 28.88 28.90 1,570 +0.06(+0.22%)
Mar 10, 2017 28.84 28.84 28.84 122 -0.13(-0.43%)
Mar 09, 2017 28.87 28.96 28.83 28.96 6,488 +0.37(+1.28%)
Mar 08, 2017 28.58 28.93 28.58 28.60 2,410 -0.47(-1.63%)
Mar 07, 2017 28.95 29.07 28.95 29.07 1,757 +0.10(+0.33%)
Mar 06, 2017 29.02 29.02 28.97 28.97 1,343 +0.16(+0.57%)
Mar 03, 2017 29.68 29.68 28.68 28.81 87,771 -0.66(-2.23%)
Mar 02, 2017 30.08 30.08 29.47 29.47 2,801 -0.99(-3.26%)
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.