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 (%)
Mar 31, 2010 971.10 971.10 966.15 967.80 1,710 -9.30(-0.95%)
Mar 30, 2010 982.50 982.50 976.99 977.10 60 +2.40(+0.25%)
Mar 29, 2010 937.80 974.70 937.80 974.70 115 +8.70(+0.90%)
Mar 26, 2010 966.30 970.80 961.80 966.00 301 +6.00(+0.62%)
Mar 25, 2010 975.90 975.90 960.00 960.00 119 -0.60(-0.06%)
Mar 24, 2010 957.60 962.70 957.60 960.60 377 -13.80(-1.42%)
Mar 23, 2010 982.20 982.20 964.50 974.40 185 +0.00(+0.00%)
Mar 22, 2010 978.90 978.90 964.26 974.40 171 -5.40(-0.55%)
Mar 19, 2010 988.50 992.40 976.50 979.80 455 -4.50(-0.46%)
Mar 18, 2010 994.20 994.20 984.30 984.30 143 -6.60(-0.67%)
Mar 17, 2010 991.50 991.50 989.55 990.90 115 +9.00(+0.92%)
Mar 16, 2010 976.20 981.90 971.10 981.90 90 +19.80(+2.06%)
Mar 15, 2010 962.10 962.10 962.10 962.10 384 -9.60(-0.99%)
Mar 12, 2010 970.20 973.80 963.60 971.70 244 +8.40(+0.87%)
Mar 11, 2010 948.00 963.30 948.00 963.30 80 +2.10(+0.22%)
Mar 10, 2010 959.40 963.90 953.85 961.20 612 -0.30(-0.03%)
Mar 09, 2010 958.50 972.60 957.60 961.50 789 +0.60(+0.06%)
Mar 08, 2010 957.90 963.90 953.40 960.90 944 +6.90(+0.72%)
Mar 05, 2010 945.30 962.10 942.00 954.00 729 +21.75(+2.33%)
Mar 04, 2010 936.90 942.55 932.25 932.25 707 +0.15(+0.02%)
Mar 03, 2010 926.10 939.90 926.10 932.10 296 +0.00(+0.00%)
Mar 02, 2010 938.40 942.60 930.00 932.10 822 +1.98(+0.21%)
Mar 01, 2010 926.70 933.00 922.50 930.12 315 +10.62(+1.15%)
Feb 26, 2010 910.50 926.70 910.50 919.50 179 +6.60(+0.72%)
Feb 25, 2010 910.50 929.40 895.80 912.90 148 -1.80(-0.20%)
Feb 24, 2010 906.30 916.20 905.40 914.70 395 +4.80(+0.53%)
Feb 23, 2010 909.90 910.50 901.50 909.90 67 +3.00(+0.33%)
Feb 22, 2010 912.30 915.90 900.30 906.90 485 +3.30(+0.37%)
Feb 19, 2010 904.20 915.90 900.60 903.60 332 -10.20(-1.12%)
Feb 18, 2010 906.90 915.00 904.05 913.80 195 +6.30(+0.69%)
Feb 17, 2010 908.16 913.20 901.68 907.50 432 +4.20(+0.46%)
Feb 16, 2010 885.00 903.30 882.00 903.30 1,378 +9.90(+1.11%)
Feb 12, 2010 877.80 893.40 893.40 893.40 646 +5.10(+0.57%)
Feb 11, 2010 878.10 890.40 869.52 888.30 766 +6.30(+0.71%)
Feb 10, 2010 878.10 891.90 867.00 882.00 341 +5.85(+0.67%)
Feb 09, 2010 866.55 888.90 863.55 876.15 614 +9.15(+1.06%)
Feb 08, 2010 867.15 897.30 867.00 867.00 133 +3.96(+0.46%)
Feb 05, 2010 862.80 873.24 842.10 863.04 2,008 -14.76(-1.68%)
Feb 04, 2010 885.00 885.45 877.80 877.80 65 -26.70(-2.95%)
Feb 03, 2010 903.30 906.00 897.54 904.50 140 -6.75(-0.74%)
Feb 02, 2010 910.20 913.20 901.80 911.25 148 +9.75(+1.08%)
Feb 01, 2010 891.60 912.60 891.60 901.50 1,078 +12.90(+1.45%)
Jan 29, 2010 899.10 914.70 886.20 888.60 675 -11.10(-1.23%)
Jan 28, 2010 893.40 916.50 877.80 899.70 1,329 +43.80(+5.12%)
Jan 27, 2010 905.10 939.60 855.90 855.90 2,819 -45.60(-5.06%)
Jan 26, 2010 901.56 920.10 879.00 901.50 143 -10.95(-1.20%)
Jan 25, 2010 911.85 918.00 901.05 912.45 227 +13.95(+1.55%)
Jan 22, 2010 927.60 927.60 898.50 898.50 304 -22.50(-2.44%)
Jan 21, 2010 942.30 942.30 920.70 921.00 156 -16.50(-1.76%)
Jan 20, 2010 951.00 951.00 934.50 937.50 150 -17.70(-1.85%)
Jan 19, 2010 951.00 956.40 946.20 955.20 170 +5.70(+0.60%)
Jan 15, 2010 951.90 949.50 949.50 949.50 953 -12.60(-1.31%)
Jan 14, 2010 956.40 970.50 947.16 962.10 527 +2.70(+0.28%)
Jan 13, 2010 947.70 973.20 947.70 959.40 199 +8.10(+0.85%)
Jan 12, 2010 957.60 973.80 950.40 951.30 178 -9.90(-1.03%)
Jan 11, 2010 970.92 973.80 957.00 961.20 138 +17.40(+1.84%)
Jan 08, 2010 960.00 960.00 943.80 943.80 43 -16.20(-1.69%)
Jan 07, 2010 946.50 965.40 945.60 960.00 289 +0.90(+0.09%)
Jan 06, 2010 957.30 979.50 954.00 959.10 207 +1.80(+0.19%)
Jan 05, 2010 975.00 975.00 956.40 957.30 203 +3.30(+0.35%)
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.