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 (%)
Apr 30, 2012 1124 1124 1112 1117 195 -4.50(-0.40%)
Apr 27, 2012 1116 1122 1116 1122 57 +4.08(+0.37%)
Apr 26, 2012 1109 1118 1109 1118 90 +5.69(+0.51%)
Apr 25, 2012 1107 1112 1107 1112 377 +13.03(+1.19%)
Apr 24, 2012 1093 1101 1091 1099 72 +15.90(+1.47%)
Apr 23, 2012 1080 1084 1078 1083 219 -14.10(-1.29%)
Apr 20, 2012 1090 1102 1090 1097 293 +9.58(+0.88%)
Apr 19, 2012 1088 1095 1083 1088 286 -3.25(-0.30%)
Apr 18, 2012 1098 1098 1089 1091 131 -1.43(-0.13%)
Apr 17, 2012 1088 1093 1086 1092 141 +8.92(+0.82%)
Apr 16, 2012 1082 1084 1075 1083 197 +4.24(+0.39%)
Apr 13, 2012 1085 1085 1073 1079 241 -1.53(-0.14%)
Apr 12, 2012 1076 1081 1076 1081 229 +18.57(+1.75%)
Apr 11, 2012 1066 1066 1061 1062 1,215 +8.94(+0.85%)
Apr 10, 2012 1073 1073 1053 1053 421 -26.34(-2.44%)
Apr 09, 2012 1071 1082 1071 1079 55 -1.24(-0.11%)
Apr 05, 2012 1085 1087 1081 1081 356 +0.94(+0.09%)
Apr 04, 2012 1073 1082 1073 1080 188 -15.90(-1.45%)
Apr 03, 2012 1095 1100 1088 1096 270 -8.92(-0.81%)
Apr 02, 2012 1097 1105 1097 1105 140 +8.02(+0.73%)
Mar 30, 2012 1089 1098 1089 1096 906 +15.90(+1.47%)
Mar 29, 2012 1081 1082 1067 1081 1,091 -14.40(-1.32%)
Mar 28, 2012 1101 1101 1093 1095 307 -6.60(-0.60%)
Mar 27, 2012 1106 1107 1102 1102 256 +0.00(+0.00%)
Mar 26, 2012 1100 1102 1095 1102 212 +14.10(+1.30%)
Mar 23, 2012 1079 1088 1077 1088 455 +7.20(+0.67%)
Mar 22, 2012 1090 1090 1076 1080 695 -20.10(-1.83%)
Mar 21, 2012 1100 1102 1096 1100 483 -8.22(-0.74%)
Mar 20, 2012 1111 1111 1106 1109 345 -4.38(-0.39%)
Mar 19, 2012 1111 1119 1108 1113 527 -2.70(-0.24%)
Mar 16, 2012 1111 1118 1111 1116 1,396 +5.97(+0.54%)
Mar 15, 2012 1118 1118 1109 1110 1,891 +2.43(+0.22%)
Mar 14, 2012 1117 1117 1104 1107 310 -4.93(-0.44%)
Mar 13, 2012 1101 1112 1101 1112 570 +17.89(+1.63%)
Mar 12, 2012 1090 1095 1088 1094 222 +4.44(+0.41%)
Mar 09, 2012 1089 1093 1089 1090 174 +1.41(+0.13%)
Mar 08, 2012 1084 1089 1084 1088 225 +12.69(+1.18%)
Mar 07, 2012 1071 1077 1066 1076 76 +9.60(+0.90%)
Mar 06, 2012 1074 1074 1065 1066 178 -26.04(-2.38%)
Mar 05, 2012 1090 1093 1085 1092 210 -0.38(-0.03%)
Mar 02, 2012 1093 1093 1089 1093 383 +0.02(+0.00%)
Mar 01, 2012 1090 1093 1089 1093 351 +5.37(+0.49%)
Feb 29, 2012 1094 1094 1087 1087 112 -4.24(-0.39%)
Feb 28, 2012 1100 1100 1091 1091 172 +1.85(+0.17%)
Feb 27, 2012 1087 1091 1087 1090 120 -4.48(-0.41%)
Feb 24, 2012 1096 1096 1092 1094 147 +4.80(+0.44%)
Feb 23, 2012 1084 1089 1080 1089 224 +10.58(+0.98%)
Feb 22, 2012 1078 1085 1077 1079 319 -4.86(-0.45%)
Feb 21, 2012 1088 1091 1083 1084 284 -14.32(-1.30%)
Feb 17, 2012 1098 1100 1095 1098 144 +3.80(+0.35%)
Feb 16, 2012 1078 1096 1078 1094 347 +9.30(+0.86%)
Feb 15, 2012 1096 1096 1082 1085 947 +8.10(+0.75%)
Feb 14, 2012 1084 1084 1072 1077 294 -5.40(-0.50%)
Feb 13, 2012 1084 1084 1076 1082 841 +10.50(+0.98%)
Feb 10, 2012 1071 1075 1068 1072 347 -13.80(-1.27%)
Feb 09, 2012 1091 1095 1081 1085 621 +1.80(+0.17%)
Feb 08, 2012 1087 1090 1080 1084 1,079 +1.50(+0.14%)
Feb 07, 2012 1084 1084 1069 1082 520 +2.43(+0.23%)
Feb 06, 2012 1084 1084 1074 1080 393 -7.53(-0.69%)
Feb 03, 2012 1076 1087 1076 1087 1,767 +19.17(+1.79%)
Feb 02, 2012 1073 1074 1068 1068 423 -3.87(-0.36%)
Feb 01, 2012 1071 1075 1068 1072 1,628 +15.30(+1.45%)
Jan 31, 2012 1057 1057 1050 1057 780 +7.02(+0.67%)
Jan 30, 2012 1059 1059 1046 1050 177 -14.82(-1.39%)
Jan 27, 2012 1060 1064 1058 1064 144 +6.63(+0.63%)
Jan 26, 2012 1070 1070 1058 1058 85 +3.15(+0.30%)
Jan 25, 2012 1042 1055 1042 1055 979 +14.58(+1.40%)
Jan 24, 2012 1036 1041 1036 1040 32 -2.19(-0.21%)
Jan 23, 2012 1044 1047 1039 1042 141 +7.23(+0.70%)
Jan 20, 2012 1032 1035 1030 1035 105 +9.00(+0.88%)
Jan 19, 2012 1019 1028 1019 1026 128 +13.56(+1.34%)
Jan 18, 2012 1012 1016 1012 1012 172 +8.34(+0.83%)
Jan 17, 2012 1005 1013 1002 1004 394 +15.30(+1.55%)
Jan 13, 2012 985.50 990.60 982.80 988.80 188 -3.00(-0.30%)
Jan 12, 2012 988.80 993.12 988.80 991.80 110 -1.80(-0.18%)
Jan 11, 2012 987.90 993.60 987.90 993.60 107 +2.69(+0.27%)
Jan 10, 2012 992.40 993.38 990.90 990.90 188 +15.00(+1.54%)
Jan 09, 2012 975.30 975.90 972.30 975.90 275 +0.72(+0.07%)
Jan 06, 2012 982.50 982.50 975.18 975.18 221 -6.42(-0.65%)
Jan 05, 2012 982.80 989.40 980.10 981.60 141 -1.80(-0.18%)
Jan 04, 2012 987.60 1005 983.40 983.40 332 +5.82(+0.60%)
Dec 30, 2011 981.43 983.16 977.58 977.58 143 +1.08(+0.11%)
Dec 29, 2011 975.00 976.50 967.50 976.50 71 +6.60(+0.68%)
Dec 28, 2011 994.50 994.50 967.50 969.90 173 -21.30(-2.15%)
Dec 27, 2011 988.50 991.20 983.10 991.20 102 +2.70(+0.27%)
Dec 23, 2011 979.80 988.77 977.10 988.50 366 +17.40(+1.79%)
Dec 21, 2011 967.80 971.10 957.30 971.10 232 -6.30(-0.64%)
Dec 20, 2011 968.10 978.30 966.00 977.40 1,780 +32.40(+3.43%)
Dec 19, 2011 959.70 959.70 945.00 945.00 182 -13.18(-1.38%)
Dec 16, 2011 964.20 966.90 954.60 958.18 117 +5.40(+0.57%)
Dec 15, 2011 957.90 957.99 951.00 952.78 65 +8.83(+0.94%)
Dec 14, 2011 942.00 950.76 941.42 943.94 752 +1.64(+0.17%)
Dec 13, 2011 965.70 965.70 942.30 942.30 260 -13.02(-1.36%)
Dec 12, 2011 960.00 960.00 949.85 955.32 169 -24.48(-2.50%)
Dec 09, 2011 972.30 985.20 972.30 979.80 89 +16.20(+1.68%)
Dec 08, 2011 976.80 976.80 963.60 963.60 227 -30.60(-3.08%)
Dec 07, 2011 981.60 994.50 980.04 994.20 133 +6.60(+0.67%)
Dec 06, 2011 983.97 987.60 978.00 987.60 343 +3.60(+0.37%)
Dec 05, 2011 993.00 994.50 982.50 984.00 127 +3.30(+0.34%)
Dec 02, 2011 990.04 990.04 980.70 980.70 67 -4.06(-0.41%)
Dec 01, 2011 988.50 988.80 981.63 984.76 136 -3.74(-0.38%)
Nov 30, 2011 978.00 988.50 978.00 988.50 119 +46.37(+4.92%)
Nov 29, 2011 947.10 951.30 942.13 942.13 351 +5.53(+0.59%)
Nov 28, 2011 943.80 943.80 936.60 936.60 195 +19.78(+2.16%)
Nov 25, 2011 917.40 926.92 915.13 916.82 322 +1.50(+0.16%)
Nov 23, 2011 918.24 918.60 911.70 915.32 226 -23.01(-2.45%)
Nov 22, 2011 932.10 939.90 930.60 938.33 114 -1.27(-0.14%)
Nov 21, 2011 911.10 982.50 911.10 939.60 264 -21.42(-2.23%)
Nov 18, 2011 958.50 963.63 955.20 961.02 246 +4.62(+0.48%)
Nov 17, 2011 976.20 976.20 951.30 956.40 893 -24.00(-2.45%)
Nov 16, 2011 980.40 989.40 971.70 980.40 685 -18.45(-1.85%)
Nov 15, 2011 987.90 998.85 981.49 998.85 228 +4.95(+0.50%)
Nov 14, 2011 1004 1004 985.50 993.90 85 -16.61(-1.64%)
Nov 11, 2011 1000 1013 1000 1011 94 +25.72(+2.61%)
Nov 10, 2011 985.50 989.97 981.60 984.79 193 -2.50(-0.25%)
Nov 09, 2011 1009 1009 986.34 987.30 192 -44.67(-4.33%)
Nov 08, 2011 1020 1033 1010 1032 342 +13.37(+1.31%)
Nov 07, 2011 1017 1019 1003 1019 168 +4.21(+0.42%)
Nov 04, 2011 1003 1015 1003 1014 70 -5.91(-0.58%)
Nov 03, 2011 1020 1022 1000 1020 247 +20.70(+2.07%)
Nov 02, 2011 1016 1016 985.08 999.60 64 +5.41(+0.54%)
Nov 01, 2011 1004 1004 992.30 994.20 257 -26.10(-2.56%)
Oct 31, 2011 1029 1035 1020 1020 549 -26.21(-2.50%)
Oct 28, 2011 1043 1050 1043 1047 103 -5.29(-0.50%)
Oct 27, 2011 1043 1052 1032 1052 391 +52.53(+5.26%)
Oct 26, 2011 990.00 999.27 981.90 999.27 249 +6.27(+0.63%)
Oct 25, 2011 1002 1002 989.58 993.00 350 -16.99(-1.68%)
Oct 24, 2011 984.00 1013 984.00 1010 69 +28.39(+2.89%)
Oct 21, 2011 971.70 986.70 971.70 981.60 137 +21.90(+2.28%)
Oct 20, 2011 952.50 959.70 943.43 959.70 130 -3.00(-0.31%)
Oct 19, 2011 970.20 970.20 962.52 962.70 1,714 -11.70(-1.20%)
Oct 18, 2011 949.20 975.00 948.60 974.40 138 +22.23(+2.33%)
Oct 17, 2011 968.40 968.40 951.00 952.17 183 -19.53(-2.01%)
Oct 14, 2011 965.70 974.10 965.10 971.70 250 +17.46(+1.83%)
Oct 13, 2011 957.60 958.80 945.86 954.24 290 -6.45(-0.67%)
Oct 12, 2011 944.10 962.77 944.10 960.69 69 +22.23(+2.37%)
Oct 11, 2011 940.50 940.50 935.40 938.46 113 -0.45(-0.05%)
Oct 10, 2011 924.60 942.90 924.60 938.91 104 +25.65(+2.81%)
Oct 07, 2011 927.90 929.70 913.26 913.26 38 +1.56(+0.17%)
Oct 06, 2011 911.70 913.86 894.90 911.70 120 +16.80(+1.88%)
Oct 05, 2011 884.40 894.90 870.30 894.90 123 +23.40(+2.69%)
Oct 04, 2011 839.70 871.50 839.70 871.50 681 +1.50(+0.17%)
Oct 03, 2011 894.90 899.70 870.00 870.00 319 -43.34(-4.74%)
Sep 30, 2011 921.00 921.00 911.10 913.34 83 -16.74(-1.80%)
Sep 29, 2011 956.40 956.40 927.63 930.08 161 +8.47(+0.92%)
Sep 28, 2011 939.90 941.40 921.60 921.60 570 -14.64(-1.56%)
Sep 27, 2011 942.48 947.70 936.24 936.24 65 +23.27(+2.55%)
Sep 26, 2011 909.90 915.60 903.90 912.97 353 +6.49(+0.72%)
Sep 23, 2011 918.60 918.60 897.60 906.48 266 +7.08(+0.79%)
Sep 22, 2011 892.50 912.00 892.50 899.40 856 -37.20(-3.97%)
Sep 21, 2011 980.10 980.10 936.60 936.60 636 -49.50(-5.02%)
Sep 20, 2011 988.20 991.41 983.10 986.10 154 -3.60(-0.36%)
Sep 19, 2011 985.20 989.70 984.00 989.70 1,155 -18.00(-1.79%)
Sep 16, 2011 1013 1013 997.50 1008 90 +1.50(+0.15%)
Sep 15, 2011 1001 1006 1000 1006 73 +13.30(+1.34%)
Sep 14, 2011 990.30 992.90 976.58 992.90 106 +2.90(+0.29%)
Sep 13, 2011 990.30 990.60 981.90 990.00 152 +10.86(+1.11%)
Sep 12, 2011 973.80 988.50 972.60 979.14 45 -14.46(-1.46%)
Sep 09, 2011 1016 1016 991.17 993.60 145 -34.20(-3.33%)
Sep 08, 2011 1039 1039 1023 1028 108 -7.50(-0.72%)
Sep 07, 2011 1026 1036 1015 1035 99 +32.10(+3.20%)
Sep 06, 2011 996.60 1003 985.20 1003 253 -19.80(-1.94%)
Sep 02, 2011 1028 1031 1011 1023 171 -16.97(-1.63%)
Sep 01, 2011 1057 1058 1040 1040 583 -15.06(-1.43%)
Aug 31, 2011 1056 1059 1049 1055 298 +10.13(+0.97%)
Aug 30, 2011 1029 1045 1029 1045 88 +6.30(+0.61%)
Aug 29, 2011 1024 1039 1024 1039 133 +38.10(+3.81%)
Aug 26, 2011 979.50 1006 974.70 1000 244 +5.70(+0.57%)
Aug 25, 2011 997.18 999.60 984.90 994.80 181 -12.90(-1.28%)
Aug 24, 2011 1010 1010 992.70 1008 158 +4.20(+0.42%)
Aug 23, 2011 987.90 1004 982.80 1004 269 +21.60(+2.20%)
Aug 22, 2011 995.70 995.70 974.10 981.90 181 -0.30(-0.03%)
Aug 19, 2011 995.10 996.60 981.60 982.20 185 -3.66(-0.37%)
Aug 18, 2011 1015 1016 985.32 985.86 340 -50.64(-4.89%)
Aug 17, 2011 1044 1044 1030 1036 112 +7.50(+0.73%)
Aug 16, 2011 1035 1037 1024 1029 172 -6.90(-0.67%)
Aug 15, 2011 1030 1039 1030 1036 111 +28.86(+2.87%)
Aug 12, 2011 1022 1022 1002 1007 181 -11.76(-1.15%)
Aug 11, 2011 964.80 1019 964.80 1019 230 +45.90(+4.72%)
Aug 10, 2011 972.00 997.20 962.40 972.90 503 -11.40(-1.16%)
Aug 09, 2011 989.70 984.30 931.20 984.30 1,518 +52.40(+5.62%)
Aug 08, 2011 989.70 989.70 909.00 931.90 1,641 -72.20(-7.19%)
Aug 05, 2011 1029 1029 983.10 1004 1,273 -14.70(-1.44%)
Aug 04, 2011 1056 1056 1019 1019 863 -59.70(-5.54%)
Aug 03, 2011 1082 1084 1061 1078 877 -0.90(-0.08%)
Aug 02, 2011 1112 1112 1079 1079 227 -31.62(-2.85%)
Aug 01, 2011 1113 1113 1105 1111 127 -7.38(-0.66%)
Jul 29, 2011 1116 1124 1112 1118 405 +1.20(+0.11%)
Jul 28, 2011 1129 1129 1117 1117 163 -0.27(-0.02%)
Jul 27, 2011 1141 1141 1117 1117 265 -24.33(-2.13%)
Jul 26, 2011 1139 1145 1139 1142 638 +1.66(+0.15%)
Jul 25, 2011 1144 1144 1137 1140 236 -7.63(-0.66%)
Jul 22, 2011 1145 1148 1144 1148 281 +8.37(+0.73%)
Jul 21, 2011 1144 1145 1137 1139 325 +8.40(+0.74%)
Jul 20, 2011 1130 1132 1126 1131 220 +11.57(+1.03%)
Jul 19, 2011 1113 1121 1113 1119 154 +16.32(+1.48%)
Jul 18, 2011 1099 1103 1099 1103 52 -10.52(-0.94%)
Jul 15, 2011 1113 1114 1111 1114 77 +5.74(+0.52%)
Jul 14, 2011 1119 1122 1108 1108 94 -10.46(-0.94%)
Jul 13, 2011 1112 1130 1112 1118 114 +2.65(+0.24%)
Jul 12, 2011 1113 1122 1113 1116 80 +2.88(+0.26%)
Jul 11, 2011 1125 1125 1113 1113 237 -23.45(-2.06%)
Jul 08, 2011 1133 1137 1129 1136 213 -8.83(-0.77%)
Jul 07, 2011 1135 1148 1123 1145 204 +10.60(+0.93%)
Jul 06, 2011 1128 1139 1128 1134 267 +2.30(+0.20%)
Jul 05, 2011 1122 1136 1122 1132 277 +3.00(+0.27%)
Jul 01, 2011 1124 1129 1118 1129 196 +15.60(+1.40%)
Jun 30, 2011 1113 1122 1113 1114 313 +6.90(+0.62%)
Jun 29, 2011 1106 1107 1101 1107 102 +15.60(+1.43%)
Jun 28, 2011 1092 1095 1090 1091 147 +7.68(+0.71%)
Jun 27, 2011 1080 1088 1079 1083 455 +7.32(+0.68%)
Jun 24, 2011 1082 1082 1072 1076 307 +2.10(+0.20%)
Jun 23, 2011 1070 1075 1067 1074 231 -14.10(-1.30%)
Jun 22, 2011 1086 1099 1086 1088 324 -12.86(-1.17%)
Jun 21, 2011 1099 1107 1097 1101 698 +12.56(+1.15%)
Jun 20, 2011 1093 1093 1088 1088 123 -0.90(-0.08%)
Jun 17, 2011 1109 1109 1087 1089 226 +4.75(+0.44%)
Jun 16, 2011 1086 1089 1074 1085 107 +3.05(+0.28%)
Jun 15, 2011 1105 1105 1077 1082 1,203 -21.30(-1.93%)
Jun 14, 2011 1098 1106 1098 1103 111 +15.76(+1.45%)
Jun 13, 2011 1089 1091 1084 1087 329 -1.66(-0.15%)
Jun 10, 2011 1092 1109 1082 1089 347 -19.50(-1.76%)
Jun 09, 2011 1119 1119 1108 1108 236 -0.03(-0.00%)
Jun 08, 2011 1123 1123 1108 1108 104 -11.97(-1.07%)
Jun 07, 2011 1126 1128 1118 1120 400 +9.93(+0.89%)
Jun 06, 2011 1113 1117 1108 1110 326 -9.93(-0.89%)
Jun 03, 2011 1115 1129 1103 1120 852 +13.56(+1.23%)
May 24, 2011 1111 1111 1102 1107 280 +2.94(+0.27%)
May 23, 2011 1109 1109 1101 1104 399 -18.60(-1.66%)
May 20, 2011 1130 1130 1120 1122 565 -8.40(-0.74%)
May 19, 2011 1138 1138 1126 1131 414 +5.59(+0.50%)
May 18, 2011 1115 1127 1113 1125 222 +16.61(+1.50%)
May 17, 2011 1115 1115 1102 1108 171 +1.80(+0.16%)
May 16, 2011 1104 1114 1100 1107 228 -2.10(-0.19%)
May 13, 2011 1127 1127 1104 1109 175 -12.00(-1.07%)
May 12, 2011 1110 1123 1110 1121 169 -0.30(-0.03%)
May 11, 2011 1138 1138 1116 1121 120 -15.30(-1.35%)
May 10, 2011 1127 1139 1127 1136 455 +14.52(+1.29%)
May 09, 2011 1122 1122 1120 1122 191 +9.48(+0.85%)
May 06, 2011 1133 1133 1112 1112 481 -6.00(-0.54%)
May 05, 2011 1120 1121 1110 1118 326 -8.70(-0.77%)
May 04, 2011 1131 1131 1122 1127 217 -2.97(-0.26%)
May 03, 2011 1154 1154 1125 1130 616 -16.83(-1.47%)
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.