Free Trial

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

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free GRYP Stock Alerts
$1.60
+0.13 (+8.84%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsSocial Media

Gryphon Digital Mining Stock Price Performance

5 Day
Performance
+0.50%
1 Month
Performance
+3.85%
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 Porter & Company
How Biden has already won 2024
Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.
Click here to watch this now before it’s too late.

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
05/07/2024$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
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
Elon Musk Secret Crypto Plot Exposed (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
Obama’s Forever Term [exposed]
Porter & Company
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
The #1 Crypto for AI
Weiss Ratings