Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
GRIID Infrastructure Inc (GRDI)
GRIID Infrastructure Inc (GRDI) Historical

GRDI GRIID Infrastructure Inc

1.43

0.23 (19.17%)

Last Updated: 13:17:41

Delayed by 15 minutes

GRDI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	1.20	0.09	8.11%	1.07	1.47	1.04	9,930,076
Jun 20 2024	1.11	0.55	98.21%	0.9897	1.70	0.8817	155,418,060
Jun 18 2024	0.56	-0.0675	-10.76%	0.6502	0.6502	0.56	241,661
Jun 17 2024	0.6275	0.0027	0.43%	0.63	0.6634	0.5788	144,543
Jun 14 2024	0.6248	-0.0332	-5.05%	0.6635	0.699	0.6143	101,410
Jun 13 2024	0.658	-0.04411	-6.28%	0.6927	0.73	0.627	248,585
Jun 12 2024	0.70211	-0.01599	-2.23%	0.70	0.75	0.6905	168,377
Jun 11 2024	0.7181	0.043	6.37%	0.6705	0.7418	0.6705	123,433
Jun 10 2024	0.6751	-0.0349	-4.92%	0.718	0.82	0.67	198,406
Jun 07 2024	0.71	-0.059	-7.67%	0.7459	0.7687	0.6801	114,921
Jun 06 2024	0.769	-0.0173	-2.20%	0.70	0.819	0.70	92,488
Jun 05 2024	0.7863	0.0874	12.51%	0.6779	1.00	0.6779	801,392
Jun 04 2024	0.6989	-0.0211	-2.93%	0.73	0.73	0.67	141,409
Jun 03 2024	0.72	0.0313	4.54%	0.7035	0.72	0.69	102,360
May 31 2024	0.6887	-0.0541	-7.28%	0.765	0.765	0.6651	108,094
May 30 2024	0.7428	-0.0172	-2.26%	0.7701	0.7701	0.7391	52,743
May 29 2024	0.760001	-0.02	-2.56%	0.7894	0.7894	0.7599	42,526
May 28 2024	0.78	0.025	3.31%	0.7547	0.80	0.7547	25,878
May 24 2024	0.755	-0.0049	-0.64%	0.7203	0.7828	0.7203	54,484
May 23 2024	0.7599	-0.0051	-0.67%	0.7468	0.78	0.7417	45,438
May 22 2024	0.765	-0.005	-0.65%	0.7544	0.78	0.7344	137,708
May 21 2024	0.77	-0.0059	-0.76%	0.799	0.799	0.75	102,364
May 20 2024	0.7759	0.0159	2.09%	0.7675	0.7792	0.7417	15,871
May 17 2024	0.76	0.0105	1.40%	0.76	0.8224	0.744951	125,210
May 16 2024	0.7495	0.0361	5.06%	0.7025	0.7562	0.7025	84,486
May 15 2024	0.7134	-0.0316	-4.24%	0.7446	0.78	0.70	143,848
May 14 2024	0.745	0.008	1.09%	0.695	0.79	0.621	212,449
May 13 2024	0.737	0.00498	0.68%	0.755	0.7686	0.7092	55,700
May 10 2024	0.732021	-0.03368	-4.40%	0.7618	0.766	0.729	27,777
May 09 2024	0.7657	0.0272	3.68%	0.7425	0.7657	0.7265	49,562
May 08 2024	0.7385	-0.0015	-0.20%	0.745	0.7691	0.7114	22,574
May 07 2024	0.74	-0.001	-0.13%	0.75	0.7599	0.74	21,528
May 06 2024	0.741	-0.0164	-2.17%	0.7873	0.7873	0.7255	74,918
May 03 2024	0.7574	0.0877	13.10%	0.66	0.7616	0.66	191,004
May 02 2024	0.6697	-0.2205	-24.77%	0.9077	0.92	0.59	867,671
May 01 2024	0.8902	-0.0281	-3.06%	0.92	0.9537	0.89	260,556
Apr 30 2024	0.9183	-0.0017	-0.18%	0.90	0.94	0.8994	58,430
Apr 29 2024	0.92	-0.16	-14.81%	1.11	1.11	0.91	330,862
Apr 26 2024	1.08	-0.02	-1.82%	1.10	1.10	1.06	19,258
Apr 25 2024	1.10	0.02	1.85%	1.08	1.10	1.04	74,126
Apr 24 2024	1.08	0.01	0.93%	1.08	1.09	1.06	71,977
Apr 23 2024	1.07	-0.02	-1.83%	1.08	1.09	1.06	121,739
Apr 22 2024	1.09	0.03	2.83%	1.11	1.11	1.05	36,297
Apr 19 2024	1.06	0.10	10.54%	0.96	1.10	0.96	143,314
Apr 18 2024	0.9589	-0.0197	-2.01%	1.05	1.05	0.9355	89,143
Apr 17 2024	0.9786	-0.0093	-0.94%	0.972	0.98	0.9001	62,130
Apr 16 2024	0.9879	-0.0821	-7.67%	1.02	1.0497	0.85	298,698
Apr 15 2024	1.07	-0.01	-0.93%	1.07	1.09	1.04	105,020
Apr 12 2024	1.08	-0.01	-0.92%	1.09	1.09	1.02	73,378
Apr 11 2024	1.09	-0.01	-0.91%	1.13	1.13	1.06	93,016
Apr 10 2024	1.10	-0.09	-7.56%	1.17	1.20	1.07	754,443
Apr 09 2024	1.19	-0.09	-7.03%	1.28	1.28	1.12	535,349
Apr 08 2024	1.28	0.06	4.92%	1.30	1.31	1.20	120,682
Apr 05 2024	1.22	-0.04	-3.17%	1.28	1.2894	1.20	72,505
Apr 04 2024	1.26	-0.05	-3.82%	1.30	1.36	1.26	429,101
Apr 03 2024	1.31	0.04	3.15%	1.23	1.31	1.20	165,103
Apr 02 2024	1.27	-0.08	-5.93%	1.25	1.30	1.19	189,408
Apr 01 2024	1.35	0.03	2.27%	1.20	1.35	1.10	377,145
Mar 28 2024	1.32	0.29	28.16%	1.05	1.40	1.0255	1,966,636
Mar 27 2024	1.03	-0.05	-4.63%	1.05	1.09	1.01	347,336
Mar 26 2024	1.08	-0.02	-1.81%	1.03	1.08	1.01	309,603

GRIID Infrastructure

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions