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 (%)
Jun 29, 2018 1322 1322 1309 1319 123 +6.00(+0.46%)
Jun 28, 2018 1312 1313 1304 1313 46 +7.50(+0.57%)
Jun 27, 2018 1311 1311 1306 1306 119 -9.00(-0.68%)
Jun 26, 2018 1316 1316 1311 1315 62 +3.60(+0.27%)
Jun 25, 2018 1307 1311 1305 1311 34 -2.40(-0.18%)
Jun 22, 2018 1313 1313 1309 1313 28 +10.20(+0.78%)
Jun 21, 2018 1303 1304 1303 1303 74 -14.40(-1.09%)
Jun 20, 2018 1310 1318 1310 1318 30 +10.11(+0.77%)
Jun 19, 2018 1302 1307 1300 1307 30 -4.41(-0.34%)
Jun 18, 2018 1307 1312 1304 1312 70 -8.56(-0.65%)
Jun 14, 2018 1320 1320 1320 3 +7.29(+0.56%)
Jun 13, 2018 1332 1332 1305 1313 257 -12.23(-0.92%)
Jun 12, 2018 1328 1328 1320 1325 57 -3.00(-0.23%)
Jun 11, 2018 1325 1328 1325 1328 39 +3.24(+0.24%)
Jun 08, 2018 1323 1325 1323 1325 22 +1.11(+0.08%)
Jun 07, 2018 1330 1330 1321 1324 134 -1.65(-0.12%)
Jun 06, 2018 1321 1326 1321 1326 30 +3.41(+0.26%)
Jun 05, 2018 1322 1322 1322 1322 5 +1.69(+0.13%)
Jun 04, 2018 1314 1321 1314 1321 111 +7.80(+0.59%)
Jun 01, 2018 1308 1313 1305 1313 59 +11.10(+0.85%)
May 31, 2018 1310 1310 1302 1302 62 -9.30(-0.71%)
May 30, 2018 1296 1311 1296 1311 158 +24.60(+1.91%)
May 29, 2018 1283 1291 1283 1286 42 -6.30(-0.49%)
May 25, 2018 1293 1293 1293 0 +0.91(+0.07%)
May 24, 2018 1298 1298 1288 1292 185 -2.71(-0.21%)
May 23, 2018 1287 1294 1287 1294 75 +4.80(+0.37%)
May 22, 2018 1287 1290 1287 1290 76 +0.90(+0.07%)
May 21, 2018 1279 1289 1279 1289 36 +7.64(+0.60%)
May 18, 2018 1284 1284 1281 1281 11 -5.54(-0.43%)
May 17, 2018 1289 1289 1285 1287 59 -8.29(-0.64%)
May 16, 2018 1295 1295 1295 1295 18 -4.30(-0.33%)
May 15, 2018 1300 1300 1297 1299 56 -18.31(-1.39%)
May 14, 2018 1325 1325 1318 1318 112 +0.11(+0.01%)
May 11, 2018 1318 1320 1317 1317 146 +1.99(+0.15%)
May 10, 2018 1309 1316 1306 1316 251 +9.30(+0.71%)
May 09, 2018 1299 1306 1299 1306 37 +2.46(+0.19%)
May 08, 2018 1305 1307 1303 1304 55 -6.51(-0.50%)
May 07, 2018 1306 1310 1303 1310 114 +4.35(+0.33%)
May 04, 2018 1295 1306 1295 1306 53 +3.60(+0.28%)
May 03, 2018 1301 1306 1294 1302 349 -1.50(-0.12%)
May 02, 2018 1304 1306 1304 1304 71 -6.01(-0.46%)
May 01, 2018 1301 1310 1301 1310 21 +9.55(+0.73%)
Apr 30, 2018 1303 1303 1298 1300 29 +3.61(+0.28%)
Apr 27, 2018 1298 1298 1296 1297 47 +13.85(+1.08%)
Apr 26, 2018 1272 1283 1272 1283 77 +18.43(+1.46%)
Apr 25, 2018 1264 1264 1262 1264 86 -2.83(-0.22%)
Apr 24, 2018 1273 1273 1260 1267 261 +5.10(+0.40%)
Apr 23, 2018 1266 1270 1262 1262 110 -7.80(-0.61%)
Apr 20, 2018 1278 1278 1270 1270 59 -13.20(-1.03%)
Apr 19, 2018 1290 1290 1269 1283 140 -17.10(-1.32%)
Apr 18, 2018 1293 1300 1293 1300 55 +7.49(+0.58%)
Apr 17, 2018 1287 1293 1287 1293 53 +11.84(+0.92%)
Apr 16, 2018 1283 1283 1281 1281 32 +0.15(+0.01%)
Apr 13, 2018 1279 1281 1276 1281 55 +1.97(+0.15%)
Apr 12, 2018 1277 1279 1273 1279 70 -5.74(-0.45%)
Apr 11, 2018 1284 1286 1284 1284 62 +2.89(+0.23%)
Apr 10, 2018 1288 1290 1282 1282 91 -0.60(-0.05%)
Apr 09, 2018 1284 1284 1282 1282 134 +0.00(+0.00%)
Apr 06, 2018 1283 1287 1277 1282 351 +2.02(+0.16%)
Apr 05, 2018 1280 1280 1280 1280 42 -3.22(-0.25%)
Apr 04, 2018 1265 1283 1265 1283 231 +12.00(+0.94%)
Apr 03, 2018 1268 1271 1268 1271 47 +9.15(+0.72%)
Apr 02, 2018 1286 1286 1262 1262 107 -15.15(-1.19%)
Mar 29, 2018 1277 1277 1277 0 +10.34(+0.82%)
Mar 28, 2018 1267 1267 1267 1267 11 +11.56(+0.92%)
Mar 27, 2018 1261 1266 1254 1256 58 -1.77(-0.14%)
Mar 26, 2018 1254 1257 1246 1257 178 +10.47(+0.84%)
Mar 23, 2018 1262 1267 1245 1247 178 -19.50(-1.54%)
Mar 22, 2018 1278 1279 1266 1266 123 -15.30(-1.19%)
Mar 21, 2018 1287 1287 1278 1282 184 -3.30(-0.26%)
Mar 20, 2018 1282 1288 1282 1285 467 -1.64(-0.13%)
Mar 19, 2018 1287 1287 1287 1287 21 -1.36(-0.11%)
Mar 16, 2018 1282 1288 1279 1288 24 +6.90(+0.54%)
Mar 15, 2018 1285 1287 1280 1281 252 -0.76(-0.06%)
Mar 14, 2018 1286 1286 1282 1282 33 -1.04(-0.08%)
Mar 13, 2018 1291 1293 1283 1283 109 -6.87(-0.53%)
Mar 12, 2018 1280 1290 1277 1290 124 +9.87(+0.77%)
Mar 09, 2018 1266 1280 1266 1280 319 +7.50(+0.59%)
Mar 08, 2018 1273 1273 1266 1272 82 +7.50(+0.59%)
Mar 07, 2018 1256 1265 1256 1265 126 +10.05(+0.80%)
Mar 06, 2018 1256 1262 1255 1255 79 -6.15(-0.49%)
Mar 05, 2018 1244 1261 1244 1261 32 +10.80(+0.86%)
Mar 02, 2018 1240 1250 1238 1250 50 +3.00(+0.24%)
Mar 01, 2018 1247 1255 1247 1247 47 -13.99(-1.11%)
Feb 28, 2018 1257 1261 1253 1261 36 +3.19(+0.25%)
Feb 27, 2018 1276 1276 1258 1258 109 -22.20(-1.73%)
Feb 26, 2018 1278 1280 1272 1280 100 +10.50(+0.83%)
Feb 23, 2018 1263 1270 1261 1270 103 +13.35(+1.06%)
Feb 22, 2018 1250 1256 1250 1256 151 +14.25(+1.15%)
Feb 21, 2018 1259 1259 1242 1242 67 -18.08(-1.43%)
Feb 20, 2018 1264 1273 1255 1260 174 -7.12(-0.56%)
Feb 16, 2018 1267 1267 1267 0 +3.90(+0.31%)
Feb 15, 2018 1261 1263 1254 1263 675 +6.30(+0.50%)
Feb 14, 2018 1243 1257 1243 1257 471 +2.40(+0.19%)
Feb 13, 2018 1247 1255 1245 1255 333 +3.60(+0.29%)
Feb 12, 2018 1241 1251 1241 1251 156 -2.70(-0.22%)
Feb 09, 2018 1236 1258 1208 1254 391 +3.42(+0.27%)
Feb 08, 2018 1248 1248 1248 1250 16 -12.12(-0.96%)
Feb 07, 2018 1269 1272 1257 1262 343 -5.70(-0.45%)
Feb 06, 2018 1256 1268 1252 1268 171 -7.53(-0.59%)
Feb 05, 2018 1296 1297 1269 1276 309 -35.67(-2.72%)
Feb 02, 2018 1317 1319 1310 1311 69 -17.10(-1.29%)
Feb 01, 2018 1338 1340 1328 1328 32 -15.71(-1.17%)
Jan 31, 2018 1333 1344 1333 1344 131 +11.15(+0.84%)
Jan 30, 2018 1337 1339 1330 1333 83 -9.24(-0.69%)
Jan 29, 2018 1342 1342 1342 1342 21 -7.50(-0.56%)
Jan 26, 2018 1350 1350 1343 1350 124 +3.25(+0.24%)
Jan 25, 2018 1345 1346 1345 1346 22 -0.85(-0.06%)
Jan 24, 2018 1346 1348 1346 1347 124 -3.90(-0.29%)
Jan 23, 2018 1339 1351 1339 1351 280 +16.20(+1.21%)
Jan 22, 2018 1328 1335 1328 1335 130 +10.20(+0.77%)
Jan 19, 2018 1327 1330 1322 1325 127 +0.30(+0.02%)
Jan 18, 2018 1333 1333 1321 1324 713 -7.50(-0.56%)
Jan 17, 2018 1330 1332 1323 1332 89 +5.40(+0.41%)
Jan 16, 2018 1326 1336 1326 1327 100 +0.90(+0.07%)
Jan 12, 2018 1326 1326 1326 0 -4.20(-0.32%)
Jan 11, 2018 1331 1424 1320 1330 465 -6.00(-0.45%)
Jan 10, 2018 1408 1408 1336 1336 180 -11.10(-0.82%)
Jan 09, 2018 1354 1363 1347 1347 91 -9.60(-0.71%)
Jan 08, 2018 1347 1374 1347 1357 143 +7.50(+0.56%)
Jan 05, 2018 1342 1349 1342 1349 381 +6.90(+0.51%)
Jan 04, 2018 1345 1357 1342 1342 95 -0.88(-0.07%)
Jan 03, 2018 1342 1360 1342 1343 46 -4.18(-0.31%)
Jan 02, 2018 1347 1347 1347 1347 8 -0.48(-0.04%)
Dec 29, 2017 1348 1348 1348 0 -1.06(-0.08%)
Dec 28, 2017 1346 1350 1345 1349 63 +15.90(+1.19%)
Dec 27, 2017 1330 1333 1322 1333 304 -6.00(-0.45%)
Dec 26, 2017 1330 1345 1321 1339 297 +7.52(+0.56%)
Dec 22, 2017 1327 1333 1327 1331 40 +3.34(+0.25%)
Dec 21, 2017 1321 1328 1317 1328 43 -21.99(-1.63%)
Dec 20, 2017 1356 1374 1347 1350 190 -17.14(-1.25%)
Dec 19, 2017 1382 1382 1367 1367 18 -12.83(-0.93%)
Dec 18, 2017 1381 1384 1379 1380 118 +6.84(+0.50%)
Dec 15, 2017 1380 1383 1373 1373 26 +8.76(+0.64%)
Dec 14, 2017 1365 1377 1364 1364 58 -13.05(-0.95%)
Dec 13, 2017 1373 1377 1362 1377 213 +4.95(+0.36%)
Dec 12, 2017 1358 1372 1356 1372 34 +20.10(+1.49%)
Dec 11, 2017 1352 1354 1352 1352 63 -6.30(-0.46%)
Dec 08, 2017 1351 1359 1350 1359 42 +2.40(+0.18%)
Dec 07, 2017 1351 1356 1343 1356 40 -1.50(-0.11%)
Dec 06, 2017 1352 1358 1345 1358 173 +4.80(+0.35%)
Dec 05, 2017 1353 1353 1350 1353 64 +1.50(+0.11%)
Dec 04, 2017 1358 1359 1352 1352 102 -4.50(-0.33%)
Dec 01, 2017 1360 1365 1355 1356 127 -1.84(-0.14%)
Nov 30, 2017 1358 1358 1358 1358 5 +4.72(+0.35%)
Nov 29, 2017 1351 1358 1347 1353 68 +2.22(+0.16%)
Nov 28, 2017 1355 1355 1351 1351 15 -9.00(-0.66%)
Nov 27, 2017 1365 1365 1359 1360 135 -3.60(-0.26%)
Nov 24, 2017 1362 1364 1362 1364 48 +3.60(+0.26%)
Nov 22, 2017 1361 1364 1356 1360 87 -4.50(-0.33%)
Nov 21, 2017 1358 1365 1356 1364 99 +15.81(+1.17%)
Nov 20, 2017 1350 1350 1349 1349 34 -3.81(-0.28%)
Nov 17, 2017 1355 1361 1350 1352 98 -7.80(-0.57%)
Nov 16, 2017 1351 1360 1348 1360 206 +3.79(+0.28%)
Nov 15, 2017 1357 1363 1352 1356 85 -2.59(-0.19%)
Nov 14, 2017 1359 1362 1359 1359 26 -4.20(-0.31%)
Nov 13, 2017 1361 1363 1356 1363 56 +3.00(+0.22%)
Nov 10, 2017 1361 1361 1360 1360 85 +0.82(+0.06%)
Nov 09, 2017 1357 1359 1357 1359 150 +2.60(+0.19%)
Nov 08, 2017 1354 1359 1354 1357 96 +5.22(+0.39%)
Nov 07, 2017 1353 1353 1347 1352 38 +8.65(+0.64%)
Nov 06, 2017 1335 1347 1335 1343 187 +8.96(+0.67%)
Nov 03, 2017 1334 1334 1334 1334 9 -5.25(-0.39%)
Nov 02, 2017 1335 1339 1332 1339 117 +7.39(+0.55%)
Nov 01, 2017 1329 1332 1325 1332 35 +8.09(+0.61%)
Oct 31, 2017 1324 1324 1320 1324 98 -3.81(-0.29%)
Oct 30, 2017 1330 1330 1319 1328 52 +4.23(+0.32%)
Oct 27, 2017 1325 1325 1323 1323 55 +4.50(+0.34%)
Oct 26, 2017 1319 1319 1319 1319 22 -1.29(-0.10%)
Oct 25, 2017 1318 1328 1314 1320 145 -11.30(-0.85%)
Oct 24, 2017 1331 1332 1327 1331 61 -5.41(-0.40%)
Oct 23, 2017 1343 1343 1333 1337 71 -7.20(-0.54%)
Oct 20, 2017 1346 1348 1344 1344 74 -4.56(-0.34%)
Oct 19, 2017 1352 1352 1347 1349 39 -7.78(-0.57%)
Oct 18, 2017 1351 1356 1351 1356 16 +8.74(+0.65%)
Oct 17, 2017 1346 1348 1345 1348 213 +0.20(+0.01%)
Oct 16, 2017 1355 1355 1347 1347 47 -8.56(-0.63%)
Oct 13, 2017 1356 1358 1351 1356 98 +6.17(+0.46%)
Oct 12, 2017 1341 1352 1333 1350 273 +5.02(+0.37%)
Oct 11, 2017 1345 1345 1345 1345 17 +3.77(+0.28%)
Oct 10, 2017 1334 1341 1334 1341 55 +16.74(+1.26%)
Oct 09, 2017 1338 1338 1324 1324 52 -6.62(-0.50%)
Oct 06, 2017 1325 1331 1316 1331 81 +0.08(+0.01%)
Oct 05, 2017 1329 1332 1328 1331 129 +2.10(+0.16%)
Oct 04, 2017 1319 1329 1316 1329 92 +5.73(+0.43%)
Oct 03, 2017 1316 1323 1316 1323 26 -1.38(-0.10%)
Oct 02, 2017 1325 1325 1324 1324 23 -2.72(-0.20%)
Sep 29, 2017 1325 1328 1322 1327 65 +8.27(+0.63%)
Sep 28, 2017 1315 1319 1312 1319 105 +1.50(+0.11%)
Sep 27, 2017 1322 1322 1310 1317 211 -9.90(-0.75%)
Sep 26, 2017 1324 1327 1323 1327 84 +3.00(+0.23%)
Sep 25, 2017 1325 1334 1324 1324 175 -4.50(-0.34%)
Sep 22, 2017 1334 1334 1323 1329 57 -13.19(-0.98%)
Sep 21, 2017 1350 1350 1339 1342 92 -1.92(-0.14%)
Sep 20, 2017 1349 1353 1344 1344 96 -8.59(-0.64%)
Sep 19, 2017 1354 1354 1352 1352 60 -4.07(-0.30%)
Sep 18, 2017 1366 1368 1356 1356 28 -9.43(-0.69%)
Sep 15, 2017 1364 1366 1359 1366 152 +6.00(+0.44%)
Sep 14, 2017 1360 1361 1355 1360 161 +4.20(+0.31%)
Sep 13, 2017 1356 1357 1354 1356 93 -5.70(-0.42%)
Sep 12, 2017 1368 1378 1359 1361 49 -8.85(-0.65%)
Sep 11, 2017 1367 1379 1367 1370 160 +7.83(+0.57%)
Sep 08, 2017 1363 1366 1359 1362 41 +1.45(+0.11%)
Sep 07, 2017 1356 1368 1355 1361 137 +9.17(+0.68%)
Sep 06, 2017 1351 1354 1350 1352 65 +7.20(+0.54%)
Sep 05, 2017 1349 1349 1339 1345 153 -0.90(-0.07%)
Sep 01, 2017 1350 1350 1346 1346 126 -4.20(-0.31%)
Aug 31, 2017 1342 1350 1342 1350 89 +8.70(+0.65%)
Aug 30, 2017 1336 1341 1333 1341 136 +2.40(+0.18%)
Aug 29, 2017 1340 1340 1338 1339 99 +0.90(+0.07%)
Aug 28, 2017 1347 1347 1336 1338 115 -5.40(-0.40%)
Aug 25, 2017 1341 1346 1340 1343 223 +3.30(+0.25%)
Aug 24, 2017 1345 1346 1338 1340 107 -3.90(-0.29%)
Aug 23, 2017 1338 1344 1337 1344 171 +6.90(+0.52%)
Aug 22, 2017 1340 1340 1334 1337 354 +3.00(+0.22%)
Aug 21, 2017 1334 1335 1332 1334 168 +7.50(+0.57%)
Aug 18, 2017 1332 1332 1324 1326 122 -6.00(-0.45%)
Aug 17, 2017 1340 1340 1332 1332 163 -9.90(-0.74%)
Aug 16, 2017 1336 1344 1336 1342 822 +8.10(+0.61%)
Aug 15, 2017 1330 1334 1329 1334 322 -6.00(-0.45%)
Aug 14, 2017 1329 1340 1329 1340 67 +16.50(+1.25%)
Aug 11, 2017 1323 1325 1317 1324 92 -10.50(-0.79%)
Aug 10, 2017 1334 1338 1332 1334 271 -7.55(-0.56%)
Aug 09, 2017 1336 1347 1336 1342 116 -2.83(-0.21%)
Aug 08, 2017 1345 1345 1343 1344 93 +0.66(+0.05%)
Aug 07, 2017 1346 1347 1341 1344 91 -5.58(-0.41%)
Aug 04, 2017 1351 1352 1349 1349 120 +0.29(+0.02%)
Aug 03, 2017 1353 1354 1348 1349 89 +2.38(+0.18%)
Aug 02, 2017 1348 1353 1347 1347 186 -8.07(-0.60%)
Aug 01, 2017 1355 1355 1350 1355 262 +10.42(+0.78%)
Jul 31, 2017 1344 1346 1339 1344 155 -0.52(-0.04%)
Jul 28, 2017 1345 1347 1343 1345 170 +2.83(+0.21%)
Jul 27, 2017 1342 1346 1341 1342 105 +0.82(+0.06%)
Jul 26, 2017 1332 1341 1331 1341 154 +10.15(+0.76%)
Jul 25, 2017 1328 1331 1328 1331 66 -1.50(-0.11%)
Jul 24, 2017 1334 1334 1332 1333 82 +2.66(+0.20%)
Jul 21, 2017 1334 1334 1329 1330 85 -6.70(-0.50%)
Jul 20, 2017 1336 1337 1336 1337 46 +1.47(+0.11%)
Jul 19, 2017 1335 1338 1335 1335 102 -1.00(-0.07%)
Jul 18, 2017 1330 1337 1326 1336 102 +10.41(+0.79%)
Jul 17, 2017 1322 1326 1322 1326 117 +5.37(+0.41%)
Jul 14, 2017 1316 1321 1316 1320 91 +12.69(+0.97%)
Jul 13, 2017 1308 1310 1308 1308 37 +5.40(+0.41%)
Jul 12, 2017 1302 1303 1302 1302 60 +4.80(+0.37%)
Jul 11, 2017 1292 1298 1284 1298 57 -2.67(-0.21%)
Jul 10, 2017 1299 1300 1299 1300 94 +2.37(+0.18%)
Jul 07, 2017 1298 1298 1298 1298 26 +2.63(+0.20%)
Jul 06, 2017 1302 1303 1294 1295 65 -17.23(-1.31%)
Jul 05, 2017 1312 1312 1312 1312 23 -12.67(-0.96%)
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.