Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gri Bio Inc (NY: GRI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 826.80 826.20 826.20 826.20 93 +36.00(+4.56%)
Oct 30, 2008 813.00 813.00 766.50 790.20 120 +2.70(+0.34%)
Oct 29, 2008 783.00 787.50 762.00 787.50 126 +21.90(+2.86%)
Oct 28, 2008 737.70 765.60 721.50 765.60 163 +12.60(+1.67%)
Oct 27, 2008 748.50 760.50 748.50 753.00 45 -4.50(-0.59%)
Oct 24, 2008 760.80 760.80 757.50 757.50 53 -21.00(-2.70%)
Oct 23, 2008 815.10 817.50 778.50 778.50 103 -16.50(-2.08%)
Oct 22, 2008 837.00 837.00 795.00 795.00 30 -91.50(-10.32%)
Oct 21, 2008 899.40 899.40 886.50 886.50 96 -3.00(-0.34%)
Oct 20, 2008 889.50 889.50 889.50 889.50 10 +19.50(+2.24%)
Oct 17, 2008 862.50 889.20 859.50 870.00 248 +7.50(+0.87%)
Oct 16, 2008 859.50 870.00 832.50 862.50 240 -21.00(-2.38%)
Oct 15, 2008 925.50 973.50 879.00 883.50 5,560 -57.00(-6.06%)
Oct 14, 2008 994.50 994.50 940.50 940.50 119 +3.90(+0.42%)
Oct 13, 2008 930.00 936.60 925.50 936.60 33 +74.10(+8.59%)
Oct 10, 2008 894.90 894.90 832.50 862.50 90 -94.50(-9.87%)
Oct 09, 2008 945.00 957.00 895.50 957.00 80 +0.75(+0.08%)
Oct 08, 2008 916.50 975.60 916.50 956.25 42 -30.75(-3.12%)
Oct 07, 2008 987.00 987.00 987.00 987.00 0 +0.00(+0.00%)
Oct 06, 2008 1008 1022 987.00 987.00 131 -109.50(-9.99%)
Oct 03, 2008 1080 1096 1080 1096 10 -16.50(-1.48%)
Oct 02, 2008 1128 1128 1113 1113 100 -26.10(-2.29%)
Oct 01, 2008 1139 1139 1139 1139 33 -7.50(-0.65%)
Sep 30, 2008 1139 1182 1101 1147 251 +36.60(+3.30%)
Sep 29, 2008 1170 1170 1110 1110 28 -73.50(-6.21%)
Sep 26, 2008 1184 1184 1184 1184 0 +15.75(+1.35%)
Sep 25, 2008 1168 1168 1168 1168 0 +0.00(+0.00%)
Sep 24, 2008 1197 1200 1167 1168 30 -69.75(-5.64%)
Sep 23, 2008 1216 1290 1187 1238 145 -17.40(-1.39%)
Sep 22, 2008 1266 1471 1254 1255 166 +11.70(+0.94%)
Sep 19, 2008 1242 1243 1242 1243 0 +92.70(+8.06%)
Sep 18, 2008 1156 1156 1136 1150 103 +30.00(+2.68%)
Sep 17, 2008 1191 1191 1120 1120 107 -54.00(-4.60%)
Sep 16, 2008 1167 1182 1167 1174 30 -49.80(-4.07%)
Sep 15, 2008 1228 1228 1224 1224 26 -20.70(-1.66%)
Sep 12, 2008 1244 1245 1228 1245 13 +15.45(+1.26%)
Sep 11, 2008 1220 1230 1219 1230 31 -19.95(-1.60%)
Sep 10, 2008 1245 1250 1245 1250 16 -9.00(-0.72%)
Sep 09, 2008 1258 1258 1253 1258 30 +4.50(+0.36%)
Sep 08, 2008 1261 1261 1239 1254 26 +37.50(+3.08%)
Sep 05, 2008 1201 1216 1191 1216 0 -4.05(-0.33%)
Sep 04, 2008 1236 1236 1221 1221 6 -24.45(-1.96%)
Sep 03, 2008 1235 1245 1235 1245 46 -1.50(-0.12%)
Sep 02, 2008 1258 1258 1246 1246 13 -15.00(-1.19%)
Aug 29, 2008 1262 1263 1260 1262 50 +15.00(+1.20%)
Aug 28, 2008 1283 1283 1244 1246 81 +17.10(+1.39%)
Aug 27, 2008 1229 1229 1220 1229 85 +3.90(+0.32%)
Aug 26, 2008 1227 1228 1226 1226 147 -4.50(-0.37%)
Aug 25, 2008 1233 1233 1230 1230 35 +7.50(+0.61%)
Aug 22, 2008 1218 1234 1218 1222 69 -2.40(-0.20%)
Aug 21, 2008 1215 1225 1211 1225 150 +3.90(+0.32%)
Aug 20, 2008 1222 1222 1217 1221 66 +13.50(+1.12%)
Aug 19, 2008 1210 1210 1208 1208 26 -45.90(-3.66%)
Aug 18, 2008 1260 1266 1253 1253 105 -2.10(-0.17%)
Aug 15, 2008 1257 1257 1256 1256 0 +6.00(+0.48%)
Aug 14, 2008 1250 1250 1250 1250 0 +0.00(+0.00%)
Aug 13, 2008 1250 1250 1250 1250 26 -45.00(-3.48%)
Aug 12, 2008 1298 1298 1294 1294 13 +27.90(+2.20%)
Aug 11, 2008 1267 1267 1267 1267 0 +0.00(+0.00%)
Aug 08, 2008 1267 1267 1267 1267 23 -9.90(-0.78%)
Aug 07, 2008 1276 1276 1276 1276 0 +0.00(+0.00%)
Aug 06, 2008 1276 1276 1276 1276 0 +0.00(+0.00%)
Aug 05, 2008 1280 1280 1276 1276 6 +9.00(+0.71%)
Aug 04, 2008 1268 1268 1268 1268 0 +0.00(+0.00%)
Aug 01, 2008 1268 1268 1268 1268 36 -13.50(-1.05%)
Jul 31, 2008 1280 1281 1279 1281 77 +3.00(+0.23%)
Jul 30, 2008 1290 1290 1278 1278 28 +8.40(+0.66%)
Jul 29, 2008 1270 1270 1260 1270 36 -45.90(-3.49%)
Jul 28, 2008 1316 1316 1316 1316 0 +0.00(+0.00%)
Jul 25, 2008 1316 1316 1316 1316 0 +0.00(+0.00%)
Jul 24, 2008 1372 1372 1316 1316 92 -10.50(-0.79%)
Jul 23, 2008 1260 1326 1260 1326 70 +61.50(+4.86%)
Jul 22, 2008 1264 1264 1264 1264 6 -8.40(-0.66%)
Jul 21, 2008 1300 1300 1269 1273 123 +26.40(+2.12%)
Jul 18, 2008 1246 1246 1246 1246 93 +19.50(+1.59%)
Jul 17, 2008 1227 1227 1227 1227 6 +47.70(+4.04%)
Jul 16, 2008 1167 1179 1167 1179 33 -0.30(-0.03%)
Jul 15, 2008 1155 1186 1155 1180 82 -33.90(-2.79%)
Jul 14, 2008 1214 1214 1214 1214 6 -10.50(-0.86%)
Jul 11, 2008 1224 1224 1224 1224 3 -15.00(-1.21%)
Jul 10, 2008 1239 1239 1239 1239 0 +0.00(+0.00%)
Jul 09, 2008 1266 1266 1239 1239 81 -10.80(-0.86%)
Jul 08, 2008 1221 1250 1220 1250 40 +1.80(+0.14%)
Jul 07, 2008 1248 1248 1248 1248 0 +0.00(+0.00%)
Jul 04, 2008 1248 1248 1248 1248 10 +0.00(+0.00%)
Jul 03, 2008 1248 1248 1248 1248 10 +4.20(+0.34%)
Jul 02, 2008 1255 1255 1244 1244 53 -6.90(-0.55%)
Jul 01, 2008 1246 1251 1246 1251 75 -25.80(-2.02%)
Jun 30, 2008 1274 1276 1274 1276 73 +2.70(+0.21%)
Jun 27, 2008 1274 1274 1274 1274 3 -7.20(-0.56%)
Jun 26, 2008 1298 1298 1281 1281 43 -31.50(-2.40%)
Jun 25, 2008 1298 1312 1294 1312 87 +25.50(+1.98%)
Jun 24, 2008 1302 1310 1250 1287 442 -6.00(-0.46%)
Jun 23, 2008 1320 1320 1286 1293 270 -33.30(-2.51%)
Jun 20, 2008 1347 1347 1326 1326 80 -11.70(-0.87%)
Jun 19, 2008 1335 1338 1335 1338 82 -4.50(-0.34%)
Jun 18, 2008 1347 1347 1342 1342 141 -15.60(-1.15%)
Jun 17, 2008 1377 1377 1358 1358 120 +0.60(+0.04%)
Jun 16, 2008 1358 1358 1358 1358 14 +15.90(+1.19%)
Jun 13, 2008 1342 1342 1308 1342 505 +13.20(+0.99%)
Jun 12, 2008 1342 1342 1328 1328 16 -29.10(-2.14%)
Jun 11, 2008 1358 1358 1358 1358 0 +0.00(+0.00%)
Jun 10, 2008 1359 1359 1358 1358 20 -37.50(-2.69%)
Jun 09, 2008 1414 1428 1395 1395 146 -34.50(-2.41%)
Jun 06, 2008 1425 1434 1425 1430 110 -3.60(-0.25%)
Jun 05, 2008 1431 1433 1431 1433 10 +3.60(+0.25%)
Jun 04, 2008 1428 1430 1428 1430 156 +5.70(+0.40%)
Jun 03, 2008 1492 1492 1420 1424 51 -7.20(-0.50%)
Jun 02, 2008 1505 1505 1431 1431 16 -14.40(-1.00%)
May 30, 2008 1447 1447 1436 1445 41 +6.90(+0.48%)
May 29, 2008 1430 1438 1430 1438 98 +1.50(+0.10%)
May 28, 2008 1438 1438 1435 1437 196 +9.00(+0.63%)
May 27, 2008 1428 1428 1428 1428 170 -7.50(-0.52%)
May 26, 2008 1440 1440 1436 1436 0 +0.00(+0.00%)
May 23, 2008 1440 1440 1436 1436 43 -3.00(-0.21%)
May 22, 2008 1440 1440 1438 1438 76 -25.50(-1.74%)
May 21, 2008 1464 1464 1464 1464 120 -12.00(-0.81%)
May 20, 2008 1485 1485 1476 1476 76 -12.00(-0.81%)
May 19, 2008 1557 1557 1485 1488 200 -6.00(-0.40%)
May 16, 2008 1549 1549 1488 1494 143 +10.50(+0.71%)
May 15, 2008 1551 1551 1482 1484 52 -1.50(-0.10%)
May 14, 2008 1532 1532 1479 1485 147 +21.00(+1.43%)
May 13, 2008 1468 1468 1458 1464 199 -2.70(-0.18%)
May 12, 2008 1461 1467 1461 1467 140 +10.20(+0.70%)
May 09, 2008 1451 1456 1451 1456 43 +1430.10(+5417.05%)
May 07, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
May 06, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
May 05, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
May 02, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
May 01, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 30, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 29, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 28, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 25, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 24, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 23, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 22, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 21, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 18, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 17, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 16, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 15, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 14, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 11, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 10, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 09, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 08, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 07, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 04, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 03, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 02, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 01, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Mar 31, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Mar 28, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Mar 27, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Mar 26, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.