Free Trial

Griid Infrastructure (GRDI) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free GRDI Stock Alerts
$0.69
-0.05 (-6.77%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartFinancialsSEC FilingsTrends

Griid Infrastructure Stock Price Performance

5 Day
Performance
-8.78%
1 Month
Performance
-22.64%
3 Month
Performance
-65.91%
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 Porter & Company
The only financial event in 2024 that matters
Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.
Stream the documentary for free by clicking here

GRDI Stock Chart for Saturday, June, 1, 2024

GRDI Chart by TradingView

Griid Infrastructure Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.74$0.69
-7.28%		$0.77$0.67107,537 shs$49.16 million
05/30/2024$0.76$0.74
-2.26%		$0.77$0.7450,243 shs$53.02 million
05/29/2024$0.78$0.76
-2.56%		$0.79$0.7641,575 shs$54.25 million
05/28/2024$0.76$0.78
+3.31%		$0.80$0.7529,604 shs$55.68 million
05/27/2024$0.76$0.76$0.78$0.7254,400 shs$53.89 million
05/24/2024$0.76$0.76
-0.64%		$0.78$0.7254,469 shs$53.89 million
05/23/2024$0.76$0.76
-0.01%		$0.78$0.7445,438 shs$54.24 million
05/22/2024$0.77$0.76
-1.30%		$0.78$0.73137,708 shs$54.25 million
05/21/2024$0.78$0.77
-0.76%		$0.80$0.75101,013 shs$54.96 million
05/20/2024$0.76$0.78
+2.09%		$0.78$0.7415,783 shs$55.38 million
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
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
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

Related Companies:
This page (NASDAQ:GRDI) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Bill Clinton Backing Biden Replacement???
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders