Free Trial

Griid Infrastructure (GRDI) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free GRDI Stock Alerts
$0.73
-0.03 (-3.94%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartFinancialsSEC FilingsSocial Media

Griid Infrastructure Stock Price Performance

5 Day
Performance
-1.21%
1 Month
Performance
-32.84%
3 Month
Performance
-65.79%
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 Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

GRDI Stock Chart for Saturday, May, 11, 2024

GRDI Chart by TradingView

Griid Infrastructure Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$0.77$0.73
-4.40%		$0.77$0.7327,777 shs$52.25 million
05/09/2024$0.74$0.77
+3.68%		$0.77$0.7349,562 shs$54.66 million
05/08/2024$0.74$0.74
-0.20%		$0.77$0.7122,574 shs$52.71 million
05/07/2024$0.74$0.74
-0.13%		$0.76$0.7421,528 shs$52.82 million
05/06/2024$0.76$0.74
-2.17%		$0.79$0.7374,541 shs$52.89 million
05/03/2024$0.67$0.76
+13.10%		$0.76$0.66189,822 shs$54.06 million
05/02/2024$0.89$0.67
-24.77%		$0.92$0.59864,254 shs$46.80 million
05/01/2024$0.92$0.89
-3.06%		$0.95$0.89260,263 shs$62.21 million
04/30/2024$0.92$0.92
-0.18%		$0.94$0.9056,417 shs$64.17 million
04/29/2024$1.08$0.92
-14.81%		$1.11$0.91330,437 shs$64.29 million
04/26/2024$1.10$1.08
-1.82%		$1.09$1.0619,245 shs$75.47 million
04/25/2024$1.08$1.10
+1.85%		$1.10$1.0474,101 shs$76.87 million
04/24/2024$1.07$1.08
+0.93%		$1.09$1.0669,799 shs$75.47 million
04/23/2024$1.09$1.07
-1.83%		$1.09$1.06121,148 shs$74.77 million
04/22/2024$1.06$1.09
+2.83%		$1.11$1.0536,267 shs$76.17 million
04/19/2024$0.96$1.06
+10.54%		$1.10$0.96142,756 shs$74.07 million
04/18/2024$0.98$0.96
-2.01%		$1.05$0.9489,143 shs$67.01 million
04/17/2024$0.99$0.98
-0.94%		$0.98$0.9062,101 shs$68.39 million
04/16/2024$1.07$0.99
-7.67%		$1.05$0.85298,694 shs$69.03 million
04/15/2024$1.08$1.07
-0.93%		$1.09$1.04104,820 shs$74.77 million
04/12/2024$1.09$1.08
-0.92%		$1.09$1.0271,536 shs$75.47 million
04/11/2024$1.10$1.09
-0.91%		$1.13$1.0692,999 shs$76.17 million
04/10/2024$1.19$1.10
-7.56%		$1.20$1.07753,335 shs$76.87 million
04/09/2024$1.28$1.19
-7.03%		$1.28$1.12535,303 shs$83.16 million
04/08/2024$1.22$1.28
+4.92%		$1.31$1.20120,538 shs$89.45 million
04/05/2024$1.26$1.22
-3.17%		$1.29$1.2072,298 shs$85.25 million
04/04/2024$1.31$1.26
-3.82%		$1.36$1.26428,971 shs$88.05 million
04/03/2024$1.27$1.31
+3.15%		$1.31$1.20165,047 shs$91.54 million
04/02/2024$1.35$1.27
-5.93%		$1.30$1.19189,008 shs$87.48 million
04/01/2024$1.32$1.35
+2.27%		$1.35$1.10377,144 shs$92.99 million
03/29/2024$1.32$1.32$1.40$1.031.98 million shs$90.92 million
03/28/2024$1.03$1.32
+28.16%		$1.40$1.031.93 million shs$90.92 million
03/27/2024$1.08$1.03
-4.63%		$1.09$1.01338,161 shs$70.95 million
03/26/2024$1.09$1.08
-0.92%		$1.08$1.01305,519 shs$75.08 million
03/25/2024$1.09$1.09$1.16$0.97896,717 shs$75.08 million
03/22/2024$1.10$1.09
-0.91%		$1.39$0.9513.62 million shs$75.08 million
03/21/2024$1.12$1.10
-1.79%		$1.23$1.08113,129 shs$77.11 million
03/20/2024$0.97$1.12
+16.03%		$1.13$0.96153,081 shs$78.51 million
03/19/2024$0.94$0.97
+3.16%		$1.03$0.9597,283 shs$67.67 million
03/18/2024$1.23$0.94
-23.93%		$1.30$0.92358,019 shs$65.59 million
[URGENT] DO NOT Touch These AI Stocks! (Ad)

Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?

Click here for our #1 AI Stock for 2024 and Beyond
03/15/2024$1.33$1.23
-7.52%		$1.44$1.23304,307 shs$86.22 million
03/14/2024$1.34$1.33
-0.75%		$1.46$1.29146,147 shs$93.23 million
03/13/2024$1.63$1.34
-17.79%		$1.81$1.34277,905 shs$93.93 million
03/12/2024$1.75$1.63
-6.86%		$1.78$1.59197,629 shs$114.27 million
03/11/2024$1.82$1.75
-3.85%		$1.98$1.75161,924 shs$122.68 million
03/08/2024$1.79$1.82
+1.68%		$1.95$1.71131,479 shs$127.58 million
03/07/2024$1.67$1.79
+7.19%		$1.93$1.61146,332 shs$125.48 million
03/06/2024$1.63$1.67
+2.45%		$1.79$1.56154,716 shs$117.07 million
03/05/2024$2.02$1.63
-19.31%		$2.10$1.52631,927 shs$114.26 million
03/04/2024$2.02$2.02$2.19$1.98468,640 shs$141.60 million
03/01/2024$2.01$2.02
+0.50%		$2.10$1.95146,834 shs$141.60 million
02/29/2024$1.98$2.01
+1.52%		$2.02$1.8989,815 shs$140.90 million
02/28/2024$2.09$1.98
-5.26%		$2.24$1.91487,590 shs$138.80 million
02/27/2024$2.23$2.09
-6.28%		$2.27$1.98409,892 shs$146.52 million
02/26/2024$2.15$2.23
+3.72%		$2.27$2.02228,473 shs$156.32 million
02/23/2024$2.04$2.15
+5.39%		$2.22$1.90468,536 shs$150.72 million
02/22/2024$1.97$2.04
+3.55%		$2.04$1.82133,211 shs$143.00 million
02/21/2024$2.04$1.97
-3.43%		$1.97$1.80107,804 shs$138.10 million
02/20/2024$2.07$2.04
-1.45%		$2.05$1.85155,516 shs$143.00 million
02/19/2024$2.07$2.07$2.07$1.96191,000 shs$145.11 million
02/16/2024$2.07$2.07$2.07$1.96191,028 shs$145.11 million
02/15/2024$2.12$2.07
-2.36%		$2.11$1.94241,157 shs$135.83 million
02/14/2024$1.95$2.12
+8.72%		$2.18$1.97421,915 shs$139.11 million
02/13/2024$2.03$1.95
-3.94%		$1.98$1.76334,240 shs$127.96 million
02/12/2024$2.14$2.03
-5.14%		$2.18$2.01690,989 shs$133.21 million

Related Companies:
This page (NASDAQ:GRDI) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
Collapse of the Petrodollar
Colonial Metals
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Obama’s Forever Term [exposed]
Porter & Company
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press