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 (%)
Feb 29, 2012 36.47 36.47 36.22 36.24 3,373 -0.14(-0.39%)
Feb 28, 2012 36.68 36.68 36.38 36.38 5,186 +0.06(+0.17%)
Feb 27, 2012 36.24 36.36 36.24 36.32 3,605 -0.15(-0.41%)
Feb 24, 2012 36.54 36.55 36.42 36.47 4,416 +0.16(+0.44%)
Feb 23, 2012 36.12 36.31 36.00 36.31 6,728 +0.35(+0.98%)
Feb 22, 2012 35.92 36.17 35.89 35.96 9,590 -0.16(-0.45%)
Feb 21, 2012 36.27 36.36 36.08 36.12 8,532 -0.48(-1.30%)
Feb 17, 2012 36.59 36.67 36.50 36.60 4,343 +0.13(+0.35%)
Feb 16, 2012 35.94 36.55 35.94 36.47 10,437 +0.31(+0.86%)
Feb 15, 2012 36.53 36.53 36.07 36.16 28,435 +0.27(+0.75%)
Feb 14, 2012 36.14 36.14 35.72 35.89 8,835 -0.18(-0.50%)
Feb 13, 2012 36.15 36.15 35.88 36.07 25,245 +0.35(+0.98%)
Feb 10, 2012 35.70 35.82 35.60 35.72 10,426 -0.46(-1.27%)
Feb 09, 2012 36.38 36.50 36.04 36.18 18,656 +0.06(+0.17%)
Feb 08, 2012 36.23 36.35 36.02 36.12 32,392 +0.05(+0.14%)
Feb 07, 2012 36.15 36.15 35.62 36.07 15,625 +0.08(+0.23%)
Feb 06, 2012 36.15 36.15 35.80 35.99 11,814 -0.25(-0.69%)
Feb 03, 2012 35.85 36.24 35.85 36.24 53,026 +0.64(+1.79%)
Feb 02, 2012 35.78 35.79 35.60 35.60 12,717 -0.13(-0.36%)
Feb 01, 2012 35.71 35.83 35.59 35.73 48,847 +0.51(+1.45%)
Jan 31, 2012 35.25 35.25 34.99 35.22 23,407 +0.23(+0.67%)
Jan 30, 2012 35.29 35.29 34.87 34.99 5,316 -0.49(-1.39%)
Jan 27, 2012 35.34 35.48 35.27 35.48 4,331 +0.22(+0.63%)
Jan 26, 2012 35.65 35.66 35.26 35.26 2,573 +0.10(+0.30%)
Jan 25, 2012 34.73 35.17 34.73 35.15 29,387 +0.49(+1.40%)
Jan 24, 2012 34.53 34.71 34.53 34.67 977 -0.07(-0.21%)
Jan 23, 2012 34.79 34.89 34.65 34.74 4,240 +0.24(+0.70%)
Jan 20, 2012 34.40 34.50 34.33 34.50 3,156 +0.30(+0.88%)
Jan 19, 2012 33.97 34.27 33.97 34.20 3,867 +0.45(+1.34%)
Jan 18, 2012 33.74 33.87 33.73 33.75 5,183 +0.28(+0.83%)
Jan 17, 2012 33.51 33.76 33.41 33.47 11,834 +0.51(+1.55%)
Jan 13, 2012 32.85 33.02 32.76 32.96 5,657 -0.10(-0.30%)
Jan 12, 2012 32.96 33.10 32.96 33.06 3,307 -0.06(-0.18%)
Jan 11, 2012 32.93 33.12 32.93 33.12 3,236 +0.09(+0.27%)
Jan 10, 2012 33.08 33.11 33.03 33.03 5,657 +0.50(+1.54%)
Jan 09, 2012 32.51 32.53 32.41 32.53 8,266 +0.02(+0.07%)
Jan 06, 2012 32.75 32.75 32.51 32.51 6,640 -0.21(-0.65%)
Jan 05, 2012 32.76 32.98 32.67 32.72 4,250 -0.06(-0.18%)
Jan 04, 2012 32.92 33.49 32.78 32.78 9,968 +0.19(+0.60%)
Dec 30, 2011 32.71 32.77 32.59 32.59 4,306 +0.04(+0.11%)
Dec 29, 2011 32.50 32.55 32.25 32.55 2,147 +0.22(+0.68%)
Dec 28, 2011 33.15 33.15 32.25 32.33 5,198 -0.71(-2.15%)
Dec 27, 2011 32.95 33.04 32.77 33.04 3,075 +0.09(+0.27%)
Dec 23, 2011 32.66 32.96 32.57 32.95 10,980 +0.58(+1.79%)
Dec 21, 2011 32.26 32.37 31.91 32.37 6,976 -0.21(-0.64%)
Dec 20, 2011 32.27 32.61 32.20 32.58 53,413 +1.08(+3.43%)
Dec 19, 2011 31.99 31.99 31.50 31.50 5,487 -0.44(-1.38%)
Dec 16, 2011 32.14 32.23 31.82 31.94 3,515 +0.18(+0.57%)
Dec 15, 2011 31.93 31.93 31.70 31.76 1,962 +0.29(+0.94%)
Dec 14, 2011 31.40 31.69 31.38 31.46 22,584 +0.05(+0.17%)
Dec 13, 2011 32.19 32.19 31.41 31.41 7,822 -0.43(-1.36%)
Dec 12, 2011 32.00 32.00 31.66 31.84 5,073 -0.82(-2.50%)
Dec 09, 2011 32.41 32.84 32.41 32.66 2,699 +0.54(+1.68%)
Dec 08, 2011 32.56 32.56 32.12 32.12 6,826 -1.02(-3.08%)
Dec 07, 2011 32.72 33.15 32.67 33.14 4,011 +0.22(+0.67%)
Dec 06, 2011 32.80 32.92 32.60 32.92 10,291 +0.12(+0.37%)
Dec 05, 2011 33.10 33.15 32.75 32.80 3,813 +0.11(+0.34%)
Dec 02, 2011 33.00 33.00 32.69 32.69 2,019 -0.14(-0.41%)
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.