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 28, 2019 1412 1415 1412 1413 46 +2.57(+0.18%)
Jun 27, 2019 1438 1438 1408 1411 109 +3.00(+0.21%)
Jun 26, 2019 1411 1411 1408 1408 21 -17.10(-1.20%)
Jun 25, 2019 1438 1443 1425 1425 79 -13.17(-0.92%)
Jun 24, 2019 1444 1444 1438 1438 82 -2.56(-0.18%)
Jun 21, 2019 1437 1440 1436 1440 106 -16.67(-1.14%)
Jun 20, 2019 1457 1457 1456 1457 30 -1.95(-0.13%)
Jun 19, 2019 1450 1459 1450 1459 4 +6.90(+0.48%)
Jun 18, 2019 1455 1455 1452 1452 27 +6.60(+0.46%)
Jun 17, 2019 1439 1446 1439 1446 6 +5.47(+0.38%)
Jun 14, 2019 1435 1440 1435 1440 50 +3.53(+0.25%)
Jun 13, 2019 1437 1439 1434 1437 67 +2.85(+0.20%)
Jun 12, 2019 1432 1434 1432 1434 23 -5.40(-0.38%)
Jun 11, 2019 1438 1439 1435 1439 40 +3.00(+0.21%)
Jun 10, 2019 1440 1440 1436 1436 13 -3.14(-0.22%)
Jun 07, 2019 1443 1443 1439 1439 6 +3.59(+0.25%)
Jun 06, 2019 1436 1436 1436 1436 3 +8.25(+0.58%)
Jun 05, 2019 1420 1427 1419 1427 42 +18.30(+1.30%)
Jun 04, 2019 1423 1423 1408 1409 220 -4.42(-0.31%)
Jun 03, 2019 1412 1414 1412 1414 41 +7.72(+0.55%)
May 31, 2019 1399 1406 1398 1406 213 +5.25(+0.37%)
May 30, 2019 1401 1401 1401 1401 52 -2.85(-0.20%)
May 29, 2019 1413 1413 1403 1403 10 -20.40(-1.43%)
May 28, 2019 1432 1432 1424 1424 247 -9.58(-0.67%)
May 24, 2019 1433 1433 1433 1433 13 +9.88(+0.69%)
May 23, 2019 1416 1424 1416 1424 118 -1.05(-0.07%)
May 22, 2019 1423 1425 1423 1425 8 +0.00(+0.00%)
May 21, 2019 1422 1426 1420 1425 74 +12.45(+0.88%)
May 20, 2019 1421 1421 1412 1412 22 -6.00(-0.42%)
May 17, 2019 1420 1421 1416 1418 43 -7.64(-0.54%)
May 16, 2019 1430 1430 1426 1426 22 +8.39(+0.59%)
May 15, 2019 1417 1417 1417 1417 5 +11.55(+0.82%)
May 14, 2019 1406 1411 1405 1406 94 +8.10(+0.58%)
May 13, 2019 1393 1398 1392 1398 88 -3.03(-0.22%)
May 10, 2019 1393 1401 1392 1401 53 +10.23(+0.74%)
May 09, 2019 1378 1390 1378 1390 324 -4.17(-0.30%)
May 08, 2019 1396 1396 1395 1395 8 +7.77(+0.56%)
May 07, 2019 1393 1393 1385 1387 56 -18.90(-1.34%)
May 06, 2019 1403 1406 1399 1406 63 -6.15(-0.44%)
May 03, 2019 1408 1412 1408 1412 36 +7.49(+0.53%)
May 02, 2019 1402 1406 1400 1404 75 +6.96(+0.50%)
May 01, 2019 1408 1408 1398 1398 4 -4.24(-0.30%)
Apr 30, 2019 1396 1402 1396 1402 19 +6.45(+0.46%)
Apr 29, 2019 1401 1401 1395 1395 44 -7.06(-0.50%)
Apr 26, 2019 1403 1404 1399 1402 133 +4.51(+0.32%)
Apr 25, 2019 1393 1400 1393 1398 44 +5.99(+0.43%)
Apr 24, 2019 1393 1393 1392 1392 19 +5.85(+0.42%)
Apr 23, 2019 1378 1389 1378 1386 13 +8.25(+0.60%)
Apr 22, 2019 1390 1390 1378 1378 55 -9.15(-0.66%)
Apr 18, 2019 1381 1391 1379 1387 70 +2.02(+0.15%)
Apr 17, 2019 1386 1386 1385 1385 35 -7.27(-0.52%)
Apr 16, 2019 1395 1395 1392 1392 13 -21.60(-1.53%)
Apr 15, 2019 1417 1417 1413 1414 12 -6.26(-0.44%)
Apr 12, 2019 1422 1422 1420 1420 23 +1.47(+0.10%)
Apr 11, 2019 1416 1419 1416 1419 8 -2.56(-0.18%)
Apr 10, 2019 1416 1421 1416 1421 85 +10.84(+0.77%)
Apr 09, 2019 1416 1416 1405 1410 605 -12.19(-0.86%)
Apr 08, 2019 1420 1422 1420 1422 292 -3.51(-0.25%)
Apr 05, 2019 1422 1426 1422 1426 30 +1.71(+0.12%)
Apr 04, 2019 1425 1425 1423 1424 36 -8.85(-0.62%)
Apr 03, 2019 1429 1433 1429 1433 67 +3.30(+0.23%)
Apr 02, 2019 1420 1430 1420 1430 81 +3.13(+0.22%)
Apr 01, 2019 1421 1427 1421 1427 17 +3.10(+0.22%)
Mar 29, 2019 1422 1424 1422 1424 50 +0.82(+0.06%)
Mar 28, 2019 1419 1423 1419 1423 21 +7.80(+0.55%)
Mar 27, 2019 1429 1429 1415 1415 21 -5.25(-0.37%)
Mar 26, 2019 1420 1420 1414 1420 38 +9.60(+0.68%)
Mar 25, 2019 1411 1411 1411 1411 14 +1.82(+0.13%)
Mar 22, 2019 1419 1419 1406 1409 50 -8.12(-0.57%)
Mar 21, 2019 1401 1417 1401 1417 24 +9.61(+0.68%)
Mar 20, 2019 1409 1409 1407 1407 12 -0.76(-0.05%)
Mar 19, 2019 1416 1416 1407 1408 54 +2.40(+0.17%)
Mar 18, 2019 1411 1411 1406 1406 7 -0.79(-0.06%)
Mar 15, 2019 1413 1413 1406 1406 43 -3.26(-0.23%)
Mar 14, 2019 1406 1410 1406 1410 115 +1.80(+0.13%)
Mar 13, 2019 1406 1408 1403 1408 87 +6.15(+0.44%)
Mar 12, 2019 1399 1402 1396 1402 202 +8.25(+0.59%)
Mar 11, 2019 1383 1394 1381 1394 125 +17.70(+1.29%)
Mar 08, 2019 1374 1376 1374 1376 23 +4.15(+0.30%)
Mar 07, 2019 1377 1378 1372 1372 99 -3.85(-0.28%)
Mar 06, 2019 1376 1376 1376 1376 79 -3.45(-0.25%)
Mar 05, 2019 1378 1381 1377 1379 59 +5.85(+0.43%)
Mar 04, 2019 1371 1373 1367 1373 22 +0.00(+0.00%)
Mar 01, 2019 1376 1376 1368 1373 40 -0.15(-0.01%)
Feb 28, 2019 1373 1380 1373 1373 35 +0.45(+0.03%)
Feb 27, 2019 1380 1380 1369 1373 78 -9.15(-0.66%)
Feb 26, 2019 1382 1382 1382 1382 5 +2.40(+0.17%)
Feb 25, 2019 1381 1381 1378 1380 30 -9.30(-0.67%)
Feb 22, 2019 1381 1389 1380 1389 46 +12.75(+0.93%)
Feb 21, 2019 1375 1377 1374 1376 50 -1.05(-0.08%)
Feb 20, 2019 1375 1377 1375 1377 17 -7.05(-0.51%)
Feb 19, 2019 1378 1384 1378 1384 43 +6.60(+0.48%)
Feb 15, 2019 1378 1378 1378 1378 3 +4.21(+0.31%)
Feb 14, 2019 1373 1373 1373 1373 12 +9.29(+0.68%)
Feb 13, 2019 1366 1366 1364 1364 19 -1.66(-0.12%)
Feb 12, 2019 1362 1366 1362 1366 49 -3.59(-0.26%)
Feb 11, 2019 1370 1370 1363 1369 41 +3.75(+0.27%)
Feb 08, 2019 1369 1369 1363 1366 66 -0.90(-0.07%)
Feb 07, 2019 1362 1366 1360 1366 59 -2.10(-0.15%)
Feb 06, 2019 1372 1372 1366 1369 26 -3.22(-0.23%)
Feb 05, 2019 1370 1372 1370 1372 30 +9.45(+0.69%)
Feb 04, 2019 1360 1365 1357 1362 39 +1.27(+0.09%)
Feb 01, 2019 1361 1361 1352 1361 73 -9.14(-0.67%)
Jan 31, 2019 1363 1372 1360 1370 39 +8.09(+0.59%)
Jan 30, 2019 1353 1362 1353 1362 64 +12.60(+0.93%)
Jan 29, 2019 1346 1351 1341 1350 36 +15.30(+1.15%)
Jan 28, 2019 1329 1334 1329 1334 26 +5.22(+0.39%)
Jan 25, 2019 1321 1329 1321 1329 6 +17.88(+1.36%)
Jan 24, 2019 1310 1311 1308 1311 693 +2.54(+0.19%)
Jan 23, 2019 1304 1309 1304 1309 22 +6.76(+0.52%)
Jan 22, 2019 1310 1310 1300 1302 38 -10.80(-0.82%)
Jan 18, 2019 1309 1313 1309 1313 20 +9.59(+0.74%)
Jan 17, 2019 1301 1307 1301 1303 15 +0.76(+0.06%)
Jan 16, 2019 1298 1303 1292 1302 115 +7.95(+0.61%)
Jan 15, 2019 1294 1297 1294 1294 38 +4.36(+0.34%)
Jan 14, 2019 1285 1293 1285 1290 75 +3.29(+0.26%)
Jan 11, 2019 1282 1287 1282 1287 36 +2.85(+0.22%)
Jan 10, 2019 1275 1284 1275 1284 4 +13.50(+1.06%)
Jan 09, 2019 1272 1272 1262 1270 115 +1.65(+0.13%)
Jan 08, 2019 1257 1272 1257 1269 80 +17.65(+1.41%)
Jan 07, 2019 1247 1256 1247 1251 72 +5.30(+0.43%)
Jan 04, 2019 1250 1250 1246 1246 123 +24.14(+1.98%)
Jan 03, 2019 1219 1235 1219 1222 46 +3.46(+0.28%)
Jan 02, 2019 1227 1227 1212 1218 36 -15.15(-1.23%)
Dec 31, 2018 1233 1233 1230 1233 56 -8.85(-0.71%)
Dec 28, 2018 1246 1247 1233 1242 233 +3.45(+0.28%)
Dec 27, 2018 1227 1239 1210 1239 166 +4.29(+0.35%)
Dec 26, 2018 1217 1234 1216 1234 53 +24.09(+1.99%)
Dec 24, 2018 1242 1242 1206 1210 386 -31.83(-2.56%)
Dec 21, 2018 1267 1267 1242 1242 26 -20.55(-1.63%)
Dec 20, 2018 1267 1267 1261 1263 82 -14.70(-1.15%)
Dec 19, 2018 1294 1302 1277 1277 187 -11.10(-0.86%)
Dec 18, 2018 1294 1294 1288 1288 33 +7.36(+0.57%)
Dec 17, 2018 1306 1306 1281 1281 46 -31.21(-2.38%)
Dec 14, 2018 1309 1312 1306 1312 40 -5.25(-0.40%)
Dec 13, 2018 1312 1318 1312 1318 30 +3.28(+0.25%)
Dec 12, 2018 1322 1327 1311 1314 47 -9.28(-0.70%)
Dec 11, 2018 1331 1333 1324 1324 52 +6.15(+0.47%)
Dec 10, 2018 1314 1317 1308 1317 19 -16.65(-1.25%)
Dec 07, 2018 1333 1334 1323 1334 443 -2.70(-0.20%)
Dec 06, 2018 1300 1337 1300 1337 215 +19.80(+1.50%)
Dec 04, 2018 1328 1328 1317 1317 16 -4.20(-0.32%)
Dec 03, 2018 1327 1327 1321 1321 15 -3.18(-0.24%)
Nov 30, 2018 1324 1326 1316 1324 110 +5.18(+0.39%)
Nov 29, 2018 1319 1319 1319 1319 41 -0.65(-0.05%)
Nov 28, 2018 1320 1320 1318 1320 29 +8.85(+0.68%)
Nov 27, 2018 1312 1312 1301 1311 42 +0.90(+0.07%)
Nov 26, 2018 1310 1310 1305 1310 74 +6.30(+0.48%)
Nov 23, 2018 1304 1304 1304 1304 3 +0.00(+0.00%)
Nov 21, 2018 1304 1304 1304 0 +10.20(+0.79%)
Nov 20, 2018 1305 1305 1294 1294 170 -9.15(-0.70%)
Nov 19, 2018 1314 1316 1303 1303 29 -10.95(-0.83%)
Nov 16, 2018 1301 1314 1301 1314 20 +15.08(+1.16%)
Nov 15, 2018 1300 1301 1293 1299 237 -8.02(-0.61%)
Nov 14, 2018 1307 1307 1307 1307 7 +6.44(+0.50%)
Nov 13, 2018 1300 1300 1300 1300 6 +0.00(+0.00%)
Nov 12, 2018 1301 1307 1300 1300 229 +9.30(+0.72%)
Nov 09, 2018 1291 1291 1291 1291 3 -3.00(-0.23%)
Nov 08, 2018 1292 1294 1292 1294 24 -8.10(-0.62%)
Nov 07, 2018 1291 1302 1291 1302 252 +18.30(+1.43%)
Nov 06, 2018 1274 1284 1274 1284 189 +9.60(+0.75%)
Nov 05, 2018 1259 1274 1259 1274 211 +15.30(+1.22%)
Nov 02, 2018 1259 1259 1259 1259 20 -14.96(-1.17%)
Nov 01, 2018 1272 1274 1272 1274 15 +4.81(+0.38%)
Oct 31, 2018 1273 1273 1269 1269 42 -6.05(-0.47%)
Oct 30, 2018 1266 1278 1263 1275 103 +12.60(+1.00%)
Oct 29, 2018 1271 1273 1260 1262 161 +0.60(+0.05%)
Oct 26, 2018 1271 1271 1250 1262 223 -13.50(-1.06%)
Oct 25, 2018 1266 1275 1266 1275 69 +15.45(+1.23%)
Oct 24, 2018 1258 1260 1258 1260 11 -7.05(-0.56%)
Oct 23, 2018 1250 1267 1248 1267 95 -1.50(-0.12%)
Oct 22, 2018 1268 1268 1268 1268 15 -3.90(-0.31%)
Oct 19, 2018 1266 1272 1266 1272 36 +8.18(+0.65%)
Oct 18, 2018 1264 1264 1264 1264 11 +0.82(+0.06%)
Oct 17, 2018 1261 1263 1261 1263 24 +1.80(+0.14%)
Oct 16, 2018 1251 1262 1249 1262 102 +19.20(+1.55%)
Oct 15, 2018 1238 1245 1238 1242 198 -0.90(-0.07%)
Oct 12, 2018 1245 1257 1238 1243 1,696 -17.40(-1.38%)
Oct 11, 2018 1263 1263 1261 1261 18 -24.00(-1.87%)
Oct 10, 2018 1285 1285 2 +0.00(+0.00%)
Oct 09, 2018 1277 1285 1276 1285 76 +10.20(+0.80%)
Oct 08, 2018 1268 1276 1268 1274 89 +9.00(+0.71%)
Oct 05, 2018 1265 1265 1265 1265 6 +1.20(+0.09%)
Oct 04, 2018 1264 1264 1264 1264 30 -17.67(-1.38%)
Oct 03, 2018 1293 1293 1282 1282 39 -10.83(-0.84%)
Oct 02, 2018 1303 1303 1292 1293 103 -10.50(-0.81%)
Oct 01, 2018 1305 1309 1303 1303 164 -6.30(-0.48%)
Sep 28, 2018 1307 1311 1305 1310 33 -1.20(-0.09%)
Sep 27, 2018 1306 1319 1306 1311 114 -3.83(-0.29%)
Sep 26, 2018 1313 1315 1313 1315 58 +0.50(+0.04%)
Sep 25, 2018 1309 1314 1309 1314 53 +4.83(+0.37%)
Sep 24, 2018 1325 1325 1307 1309 57 -18.60(-1.40%)
Sep 21, 2018 1328 1328 1326 1328 36 +0.00(+0.00%)
Sep 20, 2018 1325 1328 1325 1328 69 +0.00(+0.00%)
Sep 19, 2018 1336 1338 1328 1328 83 -8.10(-0.61%)
Sep 18, 2018 1336 1336 1334 1336 31 +4.86(+0.37%)
Sep 17, 2018 1331 1331 1331 1331 16 +1.44(+0.11%)
Sep 14, 2018 1329 1330 1329 1330 40 -7.02(-0.53%)
Sep 13, 2018 1335 1337 1335 1337 11 +8.22(+0.62%)
Sep 12, 2018 1326 1328 1326 1328 29 +5.36(+0.41%)
Sep 11, 2018 1323 1323 1323 1323 19 -2.66(-0.20%)
Sep 10, 2018 1330 1331 1326 1326 25 +2.40(+0.18%)
Sep 07, 2018 1320 1323 1320 1323 36 -7.20(-0.54%)
Sep 06, 2018 1329 1330 1324 1330 247 +2.67(+0.20%)
Sep 05, 2018 1324 1329 1324 1328 37 -0.87(-0.07%)
Sep 04, 2018 1339 1339 1329 1329 59 -17.69(-1.31%)
Aug 31, 2018 1346 1346 1346 0 +1.36(+0.10%)
Aug 30, 2018 1344 1348 1343 1345 92 -7.07(-0.52%)
Aug 29, 2018 1350 1352 1347 1352 63 +4.20(+0.31%)
Aug 28, 2018 1340 1348 1340 1348 59 +8.67(+0.65%)
Aug 27, 2018 1339 1339 1339 1339 15 +5.13(+0.38%)
Aug 24, 2018 1333 1334 1331 1334 60 +3.90(+0.29%)
Aug 23, 2018 1333 1333 1330 1330 70 -8.78(-0.66%)
Aug 22, 2018 1339 1339 9 +0.00(+0.00%)
Aug 21, 2018 1340 1342 1338 1339 135 +0.26(+0.02%)
Aug 20, 2018 1340 1341 1339 1339 61 +2.82(+0.21%)
Aug 17, 2018 1328 1336 1327 1336 46 +10.50(+0.79%)
Aug 16, 2018 1324 1325 1321 1325 21 +12.60(+0.96%)
Aug 15, 2018 1308 1313 1306 1313 57 +0.90(+0.07%)
Aug 14, 2018 1313 1316 1312 1312 1,711 -1.80(-0.14%)
Aug 13, 2018 1315 1316 1314 1314 26 -2.40(-0.18%)
Aug 10, 2018 1316 1316 1316 1316 3 -17.75(-1.33%)
Aug 09, 2018 1329 1335 1328 1334 151 +3.35(+0.25%)
Aug 08, 2018 1332 1335 1330 1330 22 -4.50(-0.34%)
Aug 07, 2018 1332 1335 1331 1335 291 +1.20(+0.09%)
Aug 06, 2018 1333 1334 1326 1334 423 +3.00(+0.23%)
Aug 03, 2018 1328 1331 1327 1331 56 +7.35(+0.56%)
Aug 02, 2018 1330 1331 1319 1323 1,063 -7.35(-0.55%)
Aug 01, 2018 1323 1331 1323 1331 27 +0.07(+0.01%)
Jul 31, 2018 1320 1333 1320 1331 60 +19.13(+1.46%)
Jul 30, 2018 1314 1320 1311 1312 512 -7.20(-0.55%)
Jul 27, 2018 1319 1319 1319 1319 6 -0.90(-0.07%)
Jul 26, 2018 1317 1324 1317 1320 117 -2.70(-0.20%)
Jul 25, 2018 1312 1322 1312 1322 55 +10.50(+0.80%)
Jul 24, 2018 1310 1312 1305 1312 55 +5.24(+0.40%)
Jul 23, 2018 1305 1307 1305 1307 16 -3.08(-0.24%)
Jul 20, 2018 1312 1312 1309 1310 22 -2.46(-0.19%)
Jul 19, 2018 1309 1317 1307 1312 50 -0.30(-0.02%)
Jul 18, 2018 1307 1312 1307 1312 21 -1.89(-0.14%)
Jul 17, 2018 1316 1316 1311 1314 48 -5.67(-0.43%)
Jul 16, 2018 1323 1323 1314 1320 345 -4.29(-0.32%)
Jul 12, 2018 1324 1324 1324 4 +0.36(+0.03%)
Jul 11, 2018 1325 1325 1323 1324 61 -7.75(-0.58%)
Jul 10, 2018 1330 1334 1329 1332 75 -1.16(-0.09%)
Jul 09, 2018 1331 1333 1326 1333 29 -0.90(-0.07%)
Jul 06, 2018 1334 1334 1334 1334 15 +15.60(+1.18%)
Jul 05, 2018 1318 1320 1318 1318 23 +3.30(+0.25%)
Jul 03, 2018 1315 1315 1315 0 +10.20(+0.78%)
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.