Griid Infrastructure (GRDI) Stock Chart & Stock Price History

→ Bigger Than NVIDIA? (From Behind the Markets) (Ad)

Free GRDI Stock Alerts

$0.63

0.00 (0.00%)

(As of 06/17/2024 ET)

Compare

Stock Analysis Chart Financials SEC Filings Trends

Griid Infrastructure Stock Price Performance

5 Day Performance: -10.63%
1 Month Performance: -17.43%
3 Month Performance: -48.98%

Receive GRDI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Griid Infrastructure and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings

Radical change coming — do this NOW to protect yourself

I recently uncovered a way the government could use the next crisis as a pretext to gain more control … and radically change life in America as we know it today. And a Draconian set of technologies that could impose a new kind of financial surveillance in America.

Click here to learn more.

GRDI Stock Chart for Monday, June, 17, 2024

Griid Infrastructure Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
06/14/2024	$0.66	$0.62 -5.05%	$0.70	$0.61	101,410 shs	$44.60 million
06/13/2024	$0.70	$0.66 -6.28%	$0.73	$0.63	248,520 shs	$46.97 million
06/12/2024	$0.72	$0.70 -2.23%	$0.75	$0.69	168,023 shs	$50.12 million
06/11/2024	$0.68	$0.72 +6.37%	$0.74	$0.67	123,333 shs	$51.26 million
06/10/2024	$0.71	$0.68 -4.92%	$0.82	$0.67	197,974 shs	$48.19 million
06/07/2024	$0.77	$0.71 -7.55%	$0.77	$0.68	114,317 shs	$50.68 million
Get the Latest News and Ratings for GRDI and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Griid Infrastructure and its competitors with MarketBeat's FREE daily newsletter.
06/06/2024	$0.79	$0.77 -2.33%	$0.82	$0.70	92,488 shs	$54.82 million
06/05/2024	$0.70	$0.79 +12.33%	$1.00	$0.68	792,430 shs	$56.13 million
06/04/2024	$0.72	$0.70 -2.78%	$0.73	$0.67	141,409 shs	$49.97 million
06/03/2024	$0.69	$0.72 +4.54%	$0.72	$0.69	99,340 shs	$51.39 million
05/31/2024	$0.74	$0.69 -7.28%	$0.77	$0.67	107,537 shs	$49.16 million
05/30/2024	$0.76	$0.74 -2.26%	$0.77	$0.74	50,243 shs	$53.02 million
05/29/2024	$0.78	$0.76 -2.56%	$0.79	$0.76	41,575 shs	$54.25 million
05/28/2024	$0.76	$0.78 +3.31%	$0.80	$0.75	29,604 shs	$55.68 million
05/27/2024	$0.76	$0.76	$0.78	$0.72	54,400 shs	$53.89 million
05/24/2024	$0.76	$0.76 -0.64%	$0.78	$0.72	54,469 shs	$53.89 million
05/23/2024	$0.76	$0.76 -0.01%	$0.78	$0.74	45,438 shs	$54.24 million
05/22/2024	$0.77	$0.76 -1.30%	$0.78	$0.73	137,708 shs	$54.25 million
05/21/2024	$0.78	$0.77 -0.76%	$0.80	$0.75	101,013 shs	$54.96 million
05/20/2024	$0.76	$0.78 +2.09%	$0.78	$0.74	15,783 shs	$55.38 million
05/17/2024	$0.75	$0.76 +1.40%	$0.82	$0.75	125,128 shs	$54.25 million
05/16/2024	$0.71	$0.75 +5.06%	$0.76	$0.71	84,485 shs	$53.50 million
05/15/2024	$0.75	$0.71 -4.24%	$0.78	$0.70	142,344 shs	$50.92 million
05/14/2024	$0.74	$0.75 +1.09%	$0.79	$0.62	212,369 shs	$53.18 million
05/13/2024	$0.73	$0.74 +0.68%	$0.77	$0.71	54,824 shs	$52.61 million
05/10/2024	$0.77	$0.73 -4.40%	$0.77	$0.73	27,777 shs	$52.25 million
05/09/2024	$0.74	$0.77 +3.68%	$0.77	$0.73	49,562 shs	$54.66 million
05/08/2024	$0.74	$0.74 -0.20%	$0.77	$0.71	22,574 shs	$52.71 million
05/07/2024	$0.74	$0.74 -0.13%	$0.76	$0.74	21,528 shs	$52.82 million
05/06/2024	$0.76	$0.74 -2.17%	$0.79	$0.73	74,541 shs	$52.89 million
05/03/2024	$0.67	$0.76 +13.10%	$0.76	$0.66	189,822 shs	$54.06 million
05/02/2024	$0.89	$0.67 -24.77%	$0.92	$0.59	864,254 shs	$46.80 million
05/01/2024	$0.92	$0.89 -3.06%	$0.95	$0.89	260,263 shs	$62.21 million
04/30/2024	$0.92	$0.92 -0.18%	$0.94	$0.90	56,417 shs	$64.17 million
04/29/2024	$1.08	$0.92 -14.81%	$1.11	$0.91	330,437 shs	$64.29 million
04/26/2024	$1.10	$1.08 -1.82%	$1.09	$1.06	19,245 shs	$75.47 million
04/25/2024	$1.08	$1.10 +1.85%	$1.10	$1.04	74,101 shs	$76.87 million
04/24/2024	$1.07	$1.08 +0.93%	$1.09	$1.06	69,799 shs	$75.47 million
04/23/2024	$1.09	$1.07 -1.83%	$1.09	$1.06	121,148 shs	$74.77 million
04/22/2024	$1.06	$1.09 +2.83%	$1.11	$1.05	36,267 shs	$76.17 million
Massive Crisis Looming — Protect Your Savings Now (Ad) Today, Dr. Weiss is coming forward with a new warning, Only this time, it's not about the stock market, inflation, or recession … This time, it's about your financial freedom. Click here to learn how to prepare before it's too late.
04/19/2024	$0.96	$1.06 +10.54%	$1.10	$0.96	142,756 shs	$74.07 million
04/18/2024	$0.98	$0.96 -2.01%	$1.05	$0.94	89,143 shs	$67.01 million
04/17/2024	$0.99	$0.98 -0.94%	$0.98	$0.90	62,101 shs	$68.39 million
04/16/2024	$1.07	$0.99 -7.67%	$1.05	$0.85	298,694 shs	$69.03 million
04/15/2024	$1.08	$1.07 -0.93%	$1.09	$1.04	104,820 shs	$74.77 million
04/12/2024	$1.09	$1.08 -0.92%	$1.09	$1.02	71,536 shs	$75.47 million
04/11/2024	$1.10	$1.09 -0.91%	$1.13	$1.06	92,999 shs	$76.17 million
04/10/2024	$1.19	$1.10 -7.56%	$1.20	$1.07	753,335 shs	$76.87 million
04/09/2024	$1.28	$1.19 -7.03%	$1.28	$1.12	535,303 shs	$83.16 million
04/08/2024	$1.22	$1.28 +4.92%	$1.31	$1.20	120,538 shs	$89.45 million
04/05/2024	$1.26	$1.22 -3.17%	$1.29	$1.20	72,298 shs	$85.25 million
04/04/2024	$1.31	$1.26 -3.82%	$1.36	$1.26	428,971 shs	$88.05 million
04/03/2024	$1.27	$1.31 +3.15%	$1.31	$1.20	165,047 shs	$91.54 million
04/02/2024	$1.35	$1.27 -5.93%	$1.30	$1.19	189,008 shs	$87.48 million
04/01/2024	$1.32	$1.35 +2.27%	$1.35	$1.10	377,144 shs	$92.99 million
03/29/2024	$1.32	$1.32	$1.40	$1.03	1.98 million shs	$90.92 million
03/28/2024	$1.03	$1.32 +28.16%	$1.40	$1.03	1.93 million shs	$90.92 million
03/27/2024	$1.08	$1.03 -4.63%	$1.09	$1.01	338,161 shs	$70.95 million
03/26/2024	$1.09	$1.08 -0.92%	$1.08	$1.01	305,519 shs	$75.08 million
03/25/2024	$1.09	$1.09	$1.16	$0.97	896,717 shs	$75.08 million
03/22/2024	$1.10	$1.09 -0.91%	$1.39	$0.95	13.62 million shs	$75.08 million
03/21/2024	$1.12	$1.10 -1.79%	$1.23	$1.08	113,129 shs	$77.11 million
03/20/2024	$0.97	$1.12 +16.03%	$1.13	$0.96	153,081 shs	$78.51 million
03/19/2024	$0.94	$0.97 +3.16%	$1.03	$0.95	97,283 shs	$67.67 million
03/18/2024	$1.23	$0.94 -23.93%	$1.30	$0.92	358,019 shs	$65.59 million