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 30, 2016 44.85 44.98 44.60 44.79 5,626 +0.27(+0.61%)
Jun 29, 2016 44.50 44.53 44.45 44.52 2,081 +0.75(+1.71%)
Jun 28, 2016 43.81 43.81 43.51 43.77 2,221 +1.00(+2.34%)
Jun 27, 2016 42.83 42.93 42.45 42.77 5,763 -0.54(-1.24%)
Jun 24, 2016 42.56 43.47 42.56 43.31 3,605 -1.51(-3.37%)
Jun 23, 2016 44.71 44.82 44.59 44.82 1,413 +0.43(+0.97%)
Jun 22, 2016 44.48 44.48 44.26 44.39 1,507 -0.31(-0.70%)
Jun 21, 2016 44.61 44.75 44.61 44.70 1,705 +0.17(+0.38%)
Jun 20, 2016 44.64 44.87 44.46 44.53 2,067 +0.64(+1.47%)
Jun 17, 2016 44.02 44.02 43.74 43.89 1,049 -0.05(-0.11%)
Jun 16, 2016 43.49 43.94 43.49 43.94 4,978 +0.11(+0.24%)
Jun 15, 2016 43.57 43.84 43.57 43.83 2,578 +0.52(+1.20%)
Jun 14, 2016 43.30 43.55 43.24 43.31 4,531 -0.43(-0.98%)
Jun 13, 2016 43.63 43.93 43.63 43.74 2,316 -0.03(-0.06%)
Jun 10, 2016 44.04 44.04 43.76 43.76 1,258 -0.71(-1.60%)
Jun 09, 2016 44.44 44.50 44.31 44.47 4,656 +0.04(+0.09%)
Jun 08, 2016 44.36 44.58 44.34 44.44 2,196 +0.09(+0.19%)
Jun 07, 2016 44.35 44.35 44.34 44.35 875 +0.29(+0.66%)
Jun 06, 2016 44.11 44.11 43.84 44.06 3,000 +0.04(+0.09%)
Jun 03, 2016 43.90 44.05 43.83 44.02 2,500 +0.33(+0.77%)
Jun 01, 2016 43.62 43.81 43.34 43.69 131 -0.11(-0.26%)
May 31, 2016 43.99 43.99 43.54 43.80 1,834 +0.10(+0.23%)
May 27, 2016 43.94 43.70 43.70 43.70 6,400 -0.06(-0.13%)
May 26, 2016 43.51 43.77 43.49 43.76 7,640 +0.21(+0.47%)
May 25, 2016 43.57 43.58 43.41 43.55 3,419 -0.00(-0.00%)
May 24, 2016 43.54 43.63 43.39 43.55 4,204 +0.52(+1.21%)
May 23, 2016 42.96 43.45 42.93 43.03 2,536 +0.10(+0.24%)
May 20, 2016 42.92 42.93 42.92 42.93 664 +0.23(+0.54%)
May 19, 2016 42.75 42.75 42.71 42.70 1,713 -0.36(-0.84%)
May 18, 2016 43.37 43.64 42.93 43.06 29,390 -0.46(-1.05%)
May 17, 2016 43.98 44.01 43.43 43.52 4,309 -0.64(-1.45%)
May 16, 2016 44.33 44.42 44.16 44.16 1,393 +0.52(+1.19%)
May 13, 2016 43.85 43.86 43.54 43.64 10,567 -0.46(-1.04%)
May 12, 2016 43.97 44.14 43.74 44.10 4,087 -0.10(-0.22%)
May 11, 2016 44.80 44.80 44.01 44.20 5,254 -0.59(-1.32%)
May 10, 2016 44.79 44.79 44.79 44.79 222 +0.07(+0.16%)
May 09, 2016 44.54 44.72 44.52 44.72 1,481 +0.35(+0.79%)
May 06, 2016 44.05 44.37 43.98 44.37 3,870 +0.13(+0.30%)
May 05, 2016 44.11 44.24 44.09 44.24 1,935 +0.15(+0.35%)
May 04, 2016 43.85 44.16 43.74 44.08 28,906 +0.24(+0.54%)
May 03, 2016 43.76 44.01 43.70 43.85 4,109 -0.28(-0.64%)
May 02, 2016 43.72 44.21 43.72 44.13 3,934 +0.70(+1.60%)
Apr 29, 2016 43.63 43.64 43.21 43.43 5,562 -0.33(-0.75%)
Apr 28, 2016 44.06 44.06 43.61 43.76 4,370 -0.30(-0.68%)
Apr 27, 2016 44.04 44.06 43.82 44.06 2,074 -0.04(-0.09%)
Apr 26, 2016 44.42 44.42 44.01 44.10 2,734 +0.18(+0.42%)
Apr 25, 2016 43.64 44.01 43.63 43.91 19,831 +0.29(+0.67%)
Apr 22, 2016 43.62 44.01 43.48 43.62 14,827 -0.04(-0.08%)
Apr 21, 2016 44.08 44.08 43.42 43.66 8,053 -0.42(-0.96%)
Apr 20, 2016 44.41 44.41 44.08 44.08 9,290 -0.32(-0.72%)
Apr 19, 2016 44.22 44.46 44.22 44.40 1,365 +0.17(+0.39%)
Apr 18, 2016 44.05 44.23 44.05 44.23 984 +0.14(+0.31%)
Apr 15, 2016 43.78 44.17 43.72 44.09 5,178 +0.12(+0.27%)
Apr 14, 2016 43.73 44.00 43.73 43.97 2,010 -0.11(-0.25%)
Apr 13, 2016 44.23 44.23 43.91 44.08 40,088 -0.01(-0.02%)
Apr 12, 2016 43.90 44.14 43.64 44.09 2,679 +0.14(+0.33%)
Apr 11, 2016 43.93 43.95 43.81 43.95 1,950 +0.24(+0.54%)
Apr 08, 2016 43.66 44.01 43.66 43.71 7,991 +0.77(+1.79%)
Apr 07, 2016 43.56 43.56 42.94 42.94 2,178 -0.51(-1.17%)
Apr 06, 2016 43.42 43.45 43.29 43.45 648 +0.23(+0.53%)
Apr 05, 2016 43.13 43.30 43.07 43.22 2,334 -0.20(-0.46%)
Apr 04, 2016 43.62 43.65 43.39 43.42 2,047 -0.09(-0.20%)
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.