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, 2011 34.30 34.49 34.01 34.01 16,478 -0.87(-2.50%)
Oct 28, 2011 34.78 34.99 34.78 34.88 3,100 -0.18(-0.50%)
Oct 27, 2011 34.78 35.06 34.40 35.06 11,757 +1.75(+5.26%)
Oct 26, 2011 33.00 33.31 32.73 33.31 7,478 +0.21(+0.63%)
Oct 25, 2011 33.40 33.40 32.99 33.10 10,504 -0.57(-1.68%)
Oct 24, 2011 32.80 33.78 32.80 33.67 2,074 +0.95(+2.89%)
Oct 21, 2011 32.39 32.89 32.39 32.72 4,123 +0.73(+2.28%)
Oct 20, 2011 31.75 31.99 31.45 31.99 3,921 -0.10(-0.31%)
Oct 19, 2011 32.34 32.34 32.08 32.09 51,436 -0.39(-1.20%)
Oct 18, 2011 31.64 32.50 31.62 32.48 4,152 +0.74(+2.33%)
Oct 17, 2011 32.28 32.28 31.70 31.74 5,501 -0.65(-2.01%)
Oct 14, 2011 32.19 32.47 32.17 32.39 7,508 +0.58(+1.83%)
Oct 13, 2011 31.92 31.96 31.53 31.81 8,725 -0.22(-0.67%)
Oct 12, 2011 31.47 32.09 31.47 32.02 2,083 +0.74(+2.37%)
Oct 11, 2011 31.35 31.35 31.18 31.28 3,418 -0.02(-0.05%)
Oct 10, 2011 30.82 31.43 30.82 31.30 3,146 +0.86(+2.81%)
Oct 07, 2011 30.93 30.99 30.44 30.44 1,152 +0.05(+0.17%)
Oct 06, 2011 30.39 30.46 29.83 30.39 3,627 +0.56(+1.88%)
Oct 05, 2011 29.48 29.83 29.01 29.83 3,691 +0.78(+2.69%)
Oct 04, 2011 27.99 29.05 27.99 29.05 20,450 +0.05(+0.17%)
Oct 03, 2011 29.83 29.99 29.00 29.00 9,583 -1.44(-4.74%)
Sep 30, 2011 30.70 30.70 30.37 30.44 2,496 -0.56(-1.80%)
Sep 29, 2011 31.88 31.88 30.92 31.00 4,854 +0.28(+0.92%)
Sep 28, 2011 31.33 31.38 30.72 30.72 17,111 -0.49(-1.56%)
Sep 27, 2011 31.42 31.59 31.21 31.21 1,953 +0.78(+2.55%)
Sep 26, 2011 30.33 30.52 30.13 30.43 10,597 +0.22(+0.72%)
Sep 23, 2011 30.62 30.62 29.92 30.22 7,983 +0.24(+0.79%)
Sep 22, 2011 29.75 30.40 29.75 29.98 25,702 -1.24(-3.97%)
Sep 21, 2011 32.67 32.67 31.22 31.22 19,087 -1.65(-5.02%)
Sep 20, 2011 32.94 33.05 32.77 32.87 4,621 -0.12(-0.36%)
Sep 19, 2011 32.84 32.99 32.80 32.99 34,672 -0.60(-1.79%)
Sep 16, 2011 33.78 33.78 33.25 33.59 2,712 +0.05(+0.15%)
Sep 15, 2011 33.37 33.54 33.34 33.54 2,190 +0.44(+1.34%)
Sep 14, 2011 33.01 33.10 32.55 33.10 3,200 +0.10(+0.29%)
Sep 13, 2011 33.01 33.02 32.73 33.00 4,584 +0.36(+1.11%)
Sep 12, 2011 32.46 32.95 32.42 32.64 1,373 -0.48(-1.46%)
Sep 09, 2011 33.88 33.88 33.04 33.12 4,353 -1.14(-3.33%)
Sep 08, 2011 34.63 34.63 34.09 34.26 3,261 -0.25(-0.72%)
Sep 07, 2011 34.21 34.54 33.83 34.51 2,998 +1.07(+3.20%)
Sep 06, 2011 33.22 33.44 32.84 33.44 7,597 -0.66(-1.94%)
Sep 02, 2011 34.25 34.36 33.71 34.10 5,156 -0.57(-1.63%)
Sep 01, 2011 35.24 35.28 34.67 34.67 17,496 -0.50(-1.43%)
Aug 31, 2011 35.21 35.29 34.96 35.17 8,948 +0.34(+0.97%)
Aug 30, 2011 34.30 34.83 34.30 34.83 2,657 +0.21(+0.61%)
Aug 29, 2011 34.13 34.62 34.13 34.62 4,015 +1.27(+3.81%)
Aug 26, 2011 32.65 33.53 32.49 33.35 7,320 +0.19(+0.57%)
Aug 25, 2011 33.24 33.32 32.83 33.16 5,436 -0.43(-1.28%)
Aug 24, 2011 33.67 33.67 33.09 33.59 4,757 +0.14(+0.42%)
Aug 23, 2011 32.93 33.45 32.76 33.45 8,070 +0.72(+2.20%)
Aug 22, 2011 33.19 33.19 32.47 32.73 5,438 -0.01(-0.03%)
Aug 19, 2011 33.17 33.22 32.72 32.74 5,567 -0.12(-0.37%)
Aug 18, 2011 33.84 33.88 32.84 32.86 10,229 -1.69(-4.89%)
Aug 17, 2011 34.79 34.81 34.35 34.55 3,372 +0.25(+0.73%)
Aug 16, 2011 34.49 34.57 34.15 34.30 5,188 -0.23(-0.67%)
Aug 15, 2011 34.32 34.63 34.32 34.53 3,345 +0.96(+2.87%)
Aug 12, 2011 34.08 34.08 33.39 33.57 5,453 -0.39(-1.15%)
Aug 11, 2011 32.16 33.96 32.16 33.96 6,909 +1.53(+4.72%)
Aug 10, 2011 32.40 33.24 32.08 32.43 15,103 -0.38(-1.16%)
Aug 09, 2011 32.99 32.81 31.04 32.81 45,560 +1.75(+5.62%)
Aug 08, 2011 32.99 32.99 30.30 31.06 49,231 -2.41(-7.19%)
Aug 05, 2011 34.29 34.29 32.77 33.47 38,211 -0.49(-1.44%)
Aug 04, 2011 35.20 35.21 33.96 33.96 25,891 -1.99(-5.54%)
Aug 03, 2011 36.06 36.12 35.37 35.95 26,316 -0.03(-0.08%)
Aug 02, 2011 37.05 37.05 35.98 35.98 6,833 -1.05(-2.85%)
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.