Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

GRDIW GRIID Infrastructure Inc

0.03608

0.00115 (3.29%)

After Hours

Last Updated: 16:00:31

Delayed by 15 minutes

GRDIW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 17 2024	0.034932	-0.00332	-8.67%	0.04	0.04	0.034932	18,565
Jul 16 2024	0.03825	0.00565	17.33%	0.0388	0.044	0.0357	53,916
Jul 15 2024	0.032601	-0.0044	-11.89%	0.0374	0.0406	0.032601	27,600
Jul 12 2024	0.037	-0.0076	-17.04%	0.044	0.044	0.0369	40,121
Jul 11 2024	0.044599	-0.0017	-3.67%	0.044599	0.044599	0.044599	1,211
Jul 10 2024	0.0463	0.0123	36.18%	0.0389	0.0479	0.035	89,862
Jul 09 2024	0.034	-0.00006	-0.16%	0.0387	0.039	0.03	30,493
Jul 08 2024	0.034056	-0.00594	-14.86%	0.0489	0.0489	0.021	80,285
Jul 05 2024	0.04	0.0038	10.50%	0.041	0.04265	0.0362	13,480
Jul 03 2024	0.0362	-0.0388	-51.73%	0.0598	0.0598	0.0362	360,646
Jul 02 2024	0.075	0.0084	12.61%	0.0625	0.0985	0.0601	16,334
Jul 01 2024	0.0666	0.003	4.72%	0.0641	0.0999	0.0641	67,598
Jun 28 2024	0.0636	0.00	0.00%	0.0636	0.0636	0.0636	0
Jun 27 2024	0.0636	-0.0564	-47.00%	0.135	0.135	0.045	155,030
Jun 26 2024	0.12	0.02	20.00%	0.11	0.155	0.085	670,457
Jun 25 2024	0.10	0.037	58.73%	0.09	0.1001	0.0531	485,866
Jun 24 2024	0.063	0.023	57.50%	0.05	0.0685	0.04	93,759
Jun 21 2024	0.04	-0.0335	-45.58%	0.09	0.09	0.04	16,913
Jun 20 2024	0.0735	0.004	5.76%	0.0696	0.093599	0.0695	448,089
Jun 18 2024	0.0695	0.00	0.00%	0.0694	0.0695	0.0694	1
Jun 17 2024	0.0695	-0.001	-1.42%	0.049	0.0695	0.0404	800
Jun 14 2024	0.0705	-0.0005	-0.70%	0.0705	0.0705	0.0705	332
Jun 13 2024	0.071	0.0009	1.28%	0.071	0.071	0.071	7,902
Jun 12 2024	0.0701	-0.0049	-6.53%	0.0747	0.0747	0.07	3,663
Jun 11 2024	0.075	0.0448	148.34%	0.0735	0.075	0.0735	820
Jun 10 2024	0.0302	-0.0158	-34.35%	0.0464	0.0464	0.0302	4,900
Jun 07 2024	0.046	-0.014	-23.33%	0.0735	0.0735	0.039926	18,729
Jun 06 2024	0.06	0.00	0.00%	0.06	0.06	0.06	1,000
Jun 05 2024	0.06	0.025	71.43%	0.04	0.06	0.0302	17,000
Jun 04 2024	0.035	-0.008	-18.60%	0.043	0.0431	0.035	2,905
Jun 03 2024	0.043	0.00	0.00%	0.043	0.043	0.043	400
May 31 2024	0.043	0.00	0.00%	0.043	0.043	0.043	0
May 30 2024	0.043	-0.0035	-7.53%	0.05	0.05	0.043	11,650
May 29 2024	0.0465	-0.0035	-7.00%	0.05	0.0511	0.0465	3,120
May 28 2024	0.05	-0.015	-23.08%	0.06	0.06	0.05	3,120
May 24 2024	0.065	0.00	0.00%	0.065	0.065	0.065	0
May 23 2024	0.065	0.005	8.33%	0.0735	0.0735	0.0594	900
May 22 2024	0.06	-0.0135	-18.37%	0.065001	0.065001	0.0575	11,300
May 21 2024	0.0735	0.00655	9.78%	0.07	0.0735	0.067	15,486
May 20 2024	0.06695	-0.00705	-9.53%	0.060101	0.06695	0.060101	9,000
May 17 2024	0.074	0.0205	38.32%	0.074	0.074	0.074	100
May 16 2024	0.0535	0.00	0.00%	0.0535	0.0535	0.0535	0
May 15 2024	0.0535	-0.0038	-6.63%	0.0555	0.0555	0.05	4,480
May 14 2024	0.0573	-0.0117	-16.96%	0.07	0.07	0.0573	5,100
May 13 2024	0.069	0.008	13.11%	0.075	0.075	0.0666	1,200
May 10 2024	0.061	-0.009	-12.86%	0.061	0.061	0.061	5,000
May 09 2024	0.07	0.00	0.00%	0.07	0.07	0.07	715
May 08 2024	0.07	0.00	0.00%	0.07	0.07	0.07	0
May 07 2024	0.07	0.00	0.00%	0.07	0.07	0.07	0
May 06 2024	0.07	0.00	0.00%	0.07	0.07	0.07	0
May 03 2024	0.07	0.0011	1.60%	0.07	0.07	0.07	500
May 02 2024	0.0689	0.0089	14.83%	0.07	0.07	0.061	16,000
May 01 2024	0.06	-0.015	-20.00%	0.06	0.06	0.06	300,000
Apr 30 2024	0.075	0.007	10.29%	0.061	0.075	0.061	1,000
Apr 29 2024	0.068	0.0074	12.21%	0.07499	0.07499	0.068	35,100
Apr 26 2024	0.0606	0.00	0.00%	0.0606	0.0606	0.0606	0
Apr 25 2024	0.0606	0.00	0.00%	0.0606	0.0606	0.0606	0
Apr 24 2024	0.0606	-0.0144	-19.20%	0.0678	0.0678	0.0606	2,550
Apr 23 2024	0.075	0.005	7.14%	0.075	0.075	0.075	4,166
Apr 22 2024	0.07	0.00	0.00%	0.07	0.07	0.07	0
Apr 19 2024	0.07	0.00	0.00%	0.07	0.07	0.07	0

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