Business Insurance

Login  |  Register Subscribe



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

1.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 1.100 1.170 1.090 1.140 385,808 +0.04(+3.64%)
Jul 10, 2024 1.120 1.160 1.060 1.100 313,915 -0.03(-2.65%)
Jul 09, 2024 1.130 1.170 1.110 1.130 417,624 -0.03(-2.59%)
Jul 08, 2024 1.340 1.359 1.140 1.160 567,872 -0.15(-11.45%)
Jul 05, 2024 1.180 1.358 1.160 1.310 792,864 +0.08(+6.50%)
Jul 03, 2024 1.220 1.280 1.120 1.230 857,426 +0.02(+1.65%)
Jul 02, 2024 1.160 1.280 1.100 1.210 1,456,379 +0.00(+0.00%)
Jul 01, 2024 1.090 1.370 1.020 1.210 5,212,903 +0.15(+14.15%)
Jun 28, 2024 1.150 1.180 1.010 1.060 2,339,062 -0.16(-13.11%)
Jun 27, 2024 1.850 1.855 1.010 1.220 9,698,617 -1.12(-47.86%)
Jun 26, 2024 2.080 3.290 1.930 2.340 37,614,720 +0.36(+18.18%)
Jun 25, 2024 1.420 2.220 1.320 1.980 11,735,394 +0.60(+43.48%)
Jun 24, 2024 1.180 1.590 1.150 1.380 8,876,457 +0.18(+15.00%)
Jun 21, 2024 1.070 1.470 1.040 1.200 9,961,891 +0.09(+8.11%)
Jun 20, 2024 0.9900 1.700 0.8817 1.110 155,600,464 +0.55(+98.21%)
Jun 18, 2024 0.6502 0.6502 0.5600 0.5600 241,763 -0.07(-10.76%)
Jun 17, 2024 0.6300 0.6634 0.5788 0.6275 144,548 +0.00(+0.43%)
Jun 14, 2024 0.6772 0.6990 0.6143 0.6248 101,550 -0.03(-5.05%)
Jun 13, 2024 0.6927 0.7300 0.6270 0.6580 248,585 -0.04(-6.28%)
Jun 12, 2024 0.7000 0.7500 0.6905 0.7021 168,377 -0.02(-2.23%)
Jun 11, 2024 0.6705 0.7418 0.6705 0.7181 123,453 +0.04(+6.37%)
Jun 10, 2024 0.7180 0.8200 0.6700 0.6751 198,451 -0.03(-4.92%)
Jun 07, 2024 0.7456 0.7680 0.6801 0.7100 114,921 -0.06(-7.67%)
Jun 06, 2024 0.7000 0.8190 0.7000 0.7690 92,488 -0.02(-2.20%)
Jun 05, 2024 0.6779 1.000 0.6779 0.7863 801,392 +0.09(+12.51%)
Jun 04, 2024 0.7100 0.7200 0.6700 0.6989 141,409 -0.02(-2.93%)
Jun 03, 2024 0.7100 0.7200 0.6900 0.7200 102,360 +0.03(+4.54%)
May 31, 2024 0.7600 0.7650 0.6651 0.6887 108,744 -0.05(-7.28%)
May 30, 2024 0.7699 0.7699 0.7391 0.7428 52,743 -0.02(-2.26%)
May 29, 2024 0.7850 0.7852 0.7599 0.7600 42,526 -0.02(-2.56%)
May 28, 2024 0.7547 0.8000 0.7547 0.7800 29,605 +0.03(+3.31%)
May 24, 2024 0.7203 0.7828 0.7203 0.7550 54,484 -0.00(-0.64%)
May 23, 2024 0.7800 0.7800 0.7417 0.7599 45,438 -0.01(-0.67%)
May 22, 2024 0.7500 0.7800 0.7344 0.7650 137,708 -0.01(-0.65%)
May 21, 2024 0.8000 0.7990 0.7500 0.7700 102,364 -0.01(-0.76%)
May 20, 2024 0.7400 0.7792 0.7417 0.7759 15,915 +0.02(+2.09%)
May 17, 2024 0.7600 0.8224 0.7450 0.7600 125,360 +0.01(+1.40%)
May 16, 2024 0.7100 0.7562 0.7130 0.7495 84,486 +0.04(+5.06%)
May 15, 2024 0.7446 0.7800 0.7000 0.7134 143,848 -0.03(-4.24%)
May 14, 2024 0.6950 0.7900 0.6210 0.7450 212,449 +0.01(+1.09%)
May 13, 2024 0.7500 0.7686 0.7092 0.7370 56,275 +0.01(+0.68%)
May 10, 2024 0.7618 0.7660 0.7290 0.7320 27,777 -0.03(-4.40%)
May 09, 2024 0.7385 0.7657 0.7265 0.7657 49,562 +0.03(+3.68%)
May 08, 2024 0.7400 0.7691 0.7114 0.7385 22,574 -0.00(-0.20%)
May 07, 2024 0.7500 0.7599 0.7400 0.7400 21,528 -0.00(-0.13%)
May 06, 2024 0.7873 0.7873 0.7255 0.7410 74,947 -0.02(-2.17%)
May 03, 2024 0.6600 0.7616 0.6600 0.7574 191,439 +0.09(+13.10%)
May 02, 2024 0.9100 0.9200 0.5900 0.6697 868,334 -0.22(-24.77%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance