Free Trial

Griid Infrastructure (GRDI) Stock Chart & Stock Price History

→ Does this make you sick? (From Allegiance Gold) (Ad)
Free GRDI Stock Alerts
$0.74
-0.02 (-2.41%)
(As of 09:38 AM ET)
Compare
Stock AnalysisChartFinancialsSEC FilingsSocial Media

Griid Infrastructure Stock Price Performance

5 Day
Performance
+3.97%
1 Month
Performance
-30.03%
3 Month
Performance
-63.64%
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 Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

GRDI Stock Chart for Monday, May, 20, 2024

GRDI Chart by TradingView

Griid Infrastructure Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$0.75$0.76
+1.40%		$0.82$0.75125,128 shs$54.25 million
05/16/2024$0.71$0.75
+5.06%		$0.76$0.7184,485 shs$53.50 million
05/15/2024$0.75$0.71
-4.24%		$0.78$0.70142,344 shs$50.92 million
05/14/2024$0.74$0.75
+1.09%		$0.79$0.62212,369 shs$53.18 million
05/13/2024$0.73$0.74
+0.68%		$0.77$0.7154,824 shs$52.61 million
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
Does this make you sick? (Ad)

The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.

Get your Free Wealth Protection Kit
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
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

Related Companies:
This page (NASDAQ:GRDI) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Does this make you sick?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Bill Gates is all about this tiny $2 stock
Timothy Sykes
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing