Free Trial

Griid Infrastructure (GRDI) Stock Chart & Stock Price History

→ Urgent dollar warning (From Stansberry Research) (Ad)
Free GRDI Stock Alerts
$0.67
-0.22 (-24.77%)
(As of 05:13 PM ET)
Compare
Stock AnalysisChartFinancialsSEC FilingsSocial Media

Griid Infrastructure Stock Price Performance

5 Day
Performance
-13.24%
1 Month
Performance
-26.22%
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 Stansberry Research
$5,000 Gold?
Former Wall Street Banker Reveals Mysterious Gold Leverage As gold continues to soar, this ex-Goldman Sachs VP says DON'T buy bullion or mining stocks. Instead, he's just shared a "gold bank" that uses about $10 of your money to harness the power of two ounces of pure gold (worth about $4,200 right now).
Find out how to do right here in this free video.

GRDI Stock Chart for Thursday, May, 2, 2024

GRDI Chart by TradingView

Griid Infrastructure Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
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
02/09/2024$2.15$2.14
-0.47%		$2.45$2.10841,290 shs$0.00
02/08/2024N/A$2.15$2.47$2.14729,114 shs$0.00

Related Companies:
This page (NASDAQ:GRDI) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Your bank is lying to you.
MyBankTracker
Trump just won 2024
Porter & Company
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
A once-in-a-century investment opportunity
Stansberry Research