Free Trial

Gryphon Digital Mining (GRYP) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free GRYP Stock Alerts
$1.55
-0.05 (-3.13%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsSocial Media

Gryphon Digital Mining Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-12.92%
Receive GRYP Stock News and Ratings via Email

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

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

GRYP Stock Chart for Thursday, May, 9, 2024

GRYP Chart by TradingView

Gryphon Digital Mining Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$1.60$1.55
-3.13%		$1.62$1.50194,351 shs$58.98 million
05/08/2024$1.47$1.60
+8.84%		$1.62$1.41510,528 shs$60.88 million
05/07/2024$1.51$1.47
-2.65%		$1.62$1.41625,977 shs$55.93 million
05/06/2024$1.55$1.51
-2.58%		$1.59$1.46239,174 shs$57.46 million
05/03/2024$1.55$1.55$1.58$1.49115,240 shs$58.98 million
05/02/2024$1.48$1.55
+4.73%		$1.59$1.45120,466 shs$58.98 million
05/01/2024$1.45$1.48
+2.07%		$1.62$1.45528,148 shs$56.31 million
04/30/2024$1.52$1.45
-4.61%		$1.58$1.40312,454 shs$55.17 million
04/29/2024$1.63$1.52
-6.75%		$1.59$1.38392,902 shs$57.84 million
04/26/2024$1.50$1.63
+8.67%		$1.75$1.48496,743 shs$62.03 million
04/25/2024$1.39$1.50
+7.91%		$1.50$1.33432,091 shs$57.08 million
04/24/2024$1.32$1.39
+5.30%		$1.45$1.29230,505 shs$52.89 million
04/23/2024$1.39$1.32
-5.04%		$1.38$1.27371,743 shs$50.23 million
04/22/2024$1.36$1.39
+2.21%		$1.52$1.361.29 million shs$52.89 million
04/19/2024$1.39$1.36
-2.16%		$1.41$1.32129,028 shs$52.77 million
04/18/2024$1.35$1.39
+2.96%		$1.47$1.3497,824 shs$53.93 million
04/17/2024$1.40$1.35
-3.57%		$1.42$1.30156,513 shs$52.38 million
04/16/2024$1.48$1.40
-5.41%		$1.55$1.35149,587 shs$54.32 million
04/15/2024$1.47$1.48
+0.68%		$1.60$1.37198,477 shs$57.42 million
04/12/2024$1.65$1.47
-10.91%		$1.69$1.43240,312 shs$57.04 million
04/11/2024$1.72$1.65
-4.07%		$1.71$1.53323,563 shs$64.02 million
04/10/2024$1.78$1.72
-3.37%		$1.78$1.57445,252 shs$66.74 million
04/09/2024$1.50$1.78
+18.67%		$1.89$1.512.00 million shs$69.06 million
04/08/2024$1.29$1.50
+16.28%		$1.53$1.35548,999 shs$58.20 million
04/05/2024$1.29$1.29$1.35$1.24246,538 shs$50.05 million
04/04/2024$1.30$1.29
-0.77%		$1.40$1.26184,611 shs$49.96 million
04/03/2024$1.24$1.30
+4.84%		$1.33$1.25215,574 shs$50.35 million
04/02/2024$1.46$1.24
-15.07%		$1.41$1.22323,538 shs$48.03 million
04/01/2024$1.49$1.46
-2.01%		$1.53$1.37278,782 shs$56.55 million
03/29/2024$1.49$1.49$1.57$1.35361,486 shs$57.71 million
03/28/2024$1.37$1.49
+8.76%		$1.57$1.35356,455 shs$57.71 million
03/27/2024$1.38$1.37
-0.72%		$1.43$1.25433,848 shs$53.06 million
03/26/2024$1.49$1.38
-7.38%		$1.51$1.35388,239 shs$53.45 million
03/25/2024$1.48$1.49
+0.68%		$1.58$1.45545,303 shs$57.71 million
03/22/2024$1.47$1.48
+0.68%		$1.60$1.41198,620 shs$57.32 million
03/21/2024$1.34$1.47
+9.70%		$1.65$1.37592,498 shs$56.93 million
03/20/2024$1.39$1.34
-3.60%		$1.44$1.27250,302 shs$51.90 million
03/19/2024$1.52$1.39
-8.29%		$1.51$1.36164,783 shs$53.84 million
03/18/2024$1.49$1.52
+1.72%		$1.53$1.41103,269 shs$58.70 million
03/15/2024$1.56$1.49
-4.49%		$1.56$1.39431,804 shs$57.71 million
Trump’s “Tax Free” Retirement Strategy (Ad)

Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.

Protect your retirement savings from the inevitable devaluation of the dollar…
03/14/2024$1.71$1.56
-8.77%		$1.75$1.52440,688 shs$60.43 million
03/13/2024$1.78$1.71
-3.93%		$1.90$1.71470,294 shs$66.24 million
03/12/2024$1.57$1.78
+13.38%		$1.88$1.55886,485 shs$68.94 million
03/11/2024$1.70$1.57
-7.65%		$2.59$1.503.53 million shs$60.81 million
03/08/2024$1.78$1.70
-4.49%		$1.95$1.68260,395 shs$65.84 million
03/07/2024$1.92$1.78
-7.29%		$1.99$1.72270,911 shs$68.94 million
03/06/2024$1.95$1.92
-1.54%		$2.06$1.85163,302 shs$74.36 million
03/05/2024$2.00$1.95
-2.50%		$2.13$1.91177,554 shs$75.52 million
03/04/2024$2.31$2.00
-13.42%		$2.35$1.96416,692 shs$77.46 million
03/01/2024$2.61$2.31
-11.49%		$2.65$2.25263,401 shs$89.47 million
02/29/2024$2.75$2.61
-5.09%		$2.74$2.19413,446 shs$101.09 million
02/28/2024$2.60$2.75
+5.77%		$3.06$2.501.19 million shs$106.51 million
02/27/2024$2.52$2.60
+3.17%		$2.83$2.41541,396 shs$100.70 million
02/26/2024$2.33$2.52
+8.15%		$2.66$2.17823,316 shs$97.60 million
02/23/2024$2.37$2.33
-1.69%		$2.40$2.15231,796 shs$1.21 million
02/22/2024$2.46$2.37
-3.66%		$2.46$2.20283,889 shs$1.23 million
02/21/2024$2.36$2.46
+4.24%		$2.54$2.09418,983 shs$1.28 million
02/20/2024$1.89$2.36
+24.87%		$2.75$1.891.21 million shs$1.23 million
02/19/2024$1.89$1.89$1.92$1.45765,400 shs$983,000.00
02/16/2024$1.80$1.89
+5.00%		$1.92$1.45741,959 shs$983,000.00
02/15/2024$2.46$1.80
-26.83%		$2.57$1.65648,607 shs$936,000.00
02/14/2024N/A$2.46$3.25$2.34477,053 shs$1.28 million

Related Companies:
This page (NASDAQ:GRYP) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Proof that the Musk/Bezos rivalry is about to hit a new level
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Dems have chosen Biden replacement?
Paradigm Press
Urgent Nvidia Warning
Altimetry
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media