GRIID Infrastructure Inc.... (GRDI)
NASDAQ: GRDI
· Real-Time Price · USD
0.96
-0.01 (-1.01%)
At close: Oct 30, 2024, 9:00 PM
GRDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 0.95 | 0.96 | 0.96 | 0.96 | 0.96 | 0.00% | 106,689 |
| Oct 29, 2024 | 1.00 | 1.04 | 0.96 | 0.96 | 0.95 | 4.35% | 109,500 |
| Oct 28, 2024 | 1.03 | 1.06 | 0.92 | 0.92 | 0.92 | -14.81% | 86,442 |
| Oct 25, 2024 | 1.00 | 1.13 | 0.95 | 1.08 | 1.08 | 5.88% | 141,200 |
| Oct 24, 2024 | 0.96 | 1.08 | 0.89 | 1.02 | 1.02 | 12.09% | 80,900 |
| Oct 23, 2024 | 0.99 | 0.99 | 0.88 | 0.91 | 0.91 | -9.00% | 30,900 |
| Oct 22, 2024 | 0.99 | 1.01 | 0.96 | 1.00 | 1.00 | 0.00% | 45,621 |
| Oct 21, 2024 | 1.04 | 1.05 | 0.96 | 1.00 | 0.99 | -1.96% | 60,726 |
| Oct 18, 2024 | 0.86 | 1.18 | 0.86 | 1.02 | 1.02 | 17.24% | 550,377 |
| Oct 17, 2024 | 0.88 | 0.88 | 0.84 | 0.87 | 0.87 | -2.25% | 25,401 |
| Oct 16, 2024 | 0.82 | 0.90 | 0.78 | 0.89 | 0.89 | 8.54% | 43,020 |
| Oct 15, 2024 | 0.79 | 0.86 | 0.79 | 0.82 | 0.82 | -1.20% | 26,000 |
| Oct 14, 2024 | 0.75 | 0.84 | 0.75 | 0.83 | 0.83 | 7.79% | 107,935 |
| Oct 11, 2024 | 0.78 | 0.79 | 0.76 | 0.77 | 0.77 | 0.00% | 11,349 |
| Oct 10, 2024 | 0.77 | 0.80 | 0.77 | 0.77 | 0.77 | 1.32% | 9,505 |
| Oct 9, 2024 | 0.76 | 0.80 | 0.75 | 0.76 | 0.76 | -5.00% | 7,235 |
| Oct 8, 2024 | 0.79 | 0.80 | 0.76 | 0.80 | 0.80 | 1.27% | 7,536 |
| Oct 7, 2024 | 0.74 | 0.79 | 0.70 | 0.79 | 0.79 | 5.33% | 60,609 |
| Oct 4, 2024 | 0.71 | 0.75 | 0.70 | 0.75 | 0.75 | 0.00% | 26,337 |
| Oct 3, 2024 | 0.73 | 0.77 | 0.72 | 0.75 | 0.75 | 2.74% | 12,900 |