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, 2010 898.20 899.70 884.70 884.70 111 -10.20(-1.14%)
Jun 29, 2010 905.70 906.30 885.00 894.90 362 -37.20(-3.99%)
Jun 25, 2010 932.10 932.10 910.50 932.10 234 +19.20(+2.10%)
Jun 24, 2010 927.30 927.90 912.90 912.90 235 -20.10(-2.15%)
Jun 23, 2010 937.50 937.50 921.60 933.00 350 -16.50(-1.74%)
Jun 22, 2010 958.20 958.20 945.30 949.50 55 -2.31(-0.24%)
Jun 21, 2010 979.80 979.80 951.42 951.81 505 +7.26(+0.77%)
Jun 18, 2010 944.55 948.45 944.55 944.55 95 -7.80(-0.82%)
Jun 17, 2010 943.35 952.80 943.35 952.35 79 +0.45(+0.05%)
Jun 16, 2010 951.30 957.60 951.30 951.90 110 +0.06(+0.01%)
Jun 15, 2010 945.45 951.84 944.40 951.84 46 +15.21(+1.62%)
Jun 14, 2010 940.50 948.30 936.60 936.63 157 +6.63(+0.71%)
Jun 11, 2010 919.50 930.00 915.30 930.00 140 +4.80(+0.52%)
Jun 10, 2010 914.40 925.50 908.70 925.20 180 +38.70(+4.37%)
Jun 09, 2010 894.45 900.00 886.50 886.50 779 +6.30(+0.72%)
Jun 08, 2010 859.20 880.20 859.20 880.20 9 +7.14(+0.82%)
Jun 07, 2010 882.90 884.40 873.06 873.06 212 -4.44(-0.51%)
Jun 04, 2010 877.50 901.50 872.40 877.50 532 -43.80(-4.75%)
Jun 03, 2010 936.30 936.30 911.70 921.30 543 -3.60(-0.39%)
Jun 02, 2010 910.80 924.90 895.50 924.90 1,785 +25.50(+2.84%)
Jun 01, 2010 893.70 905.55 891.60 899.40 835 -17.70(-1.93%)
May 28, 2010 917.10 947.40 906.90 917.10 166 +2.36(+0.26%)
May 27, 2010 916.50 916.50 899.40 914.75 189 +38.75(+4.42%)
May 26, 2010 895.80 895.80 870.84 876.00 310 -2.25(-0.26%)
May 25, 2010 844.50 878.25 844.50 878.25 640 -14.25(-1.60%)
May 24, 2010 900.00 900.00 884.96 892.50 187 +6.96(+0.79%)
May 21, 2010 859.20 890.70 859.20 885.54 501 +3.60(+0.41%)
May 20, 2010 891.00 891.00 869.40 881.94 283 -28.08(-3.09%)
May 19, 2010 918.00 918.00 894.90 910.02 196 -7.98(-0.87%)
May 18, 2010 942.00 942.00 917.70 918.00 77 -14.40(-1.54%)
May 17, 2010 944.70 944.70 916.80 932.40 102 +1.20(+0.13%)
May 14, 2010 931.20 947.40 931.20 931.20 229 -26.76(-2.79%)
May 13, 2010 979.80 979.80 957.96 957.96 148 -12.24(-1.26%)
May 12, 2010 964.50 971.97 964.50 970.20 40 +14.40(+1.51%)
May 11, 2010 970.20 972.30 955.80 955.80 363 -6.86(-0.71%)
May 10, 2010 942.90 977.70 942.90 962.65 148 +38.95(+4.22%)
May 07, 2010 916.20 935.70 916.20 923.70 302 -21.60(-2.28%)
May 06, 2010 948.00 1029 700.50 945.30 688 -21.00(-2.17%)
May 05, 2010 965.76 973.50 955.50 966.30 343 -12.53(-1.28%)
May 04, 2010 991.50 991.50 967.80 978.83 536 -30.82(-3.05%)
May 03, 2010 1003 1014 1003 1010 185 +19.80(+2.00%)
Apr 30, 2010 1011 1011 987.90 989.85 82 -16.05(-1.60%)
Apr 29, 2010 999.90 1013 987.90 1006 426 +29.10(+2.98%)
Apr 28, 2010 987.90 987.90 970.20 976.80 209 +1.80(+0.18%)
Apr 27, 2010 991.20 997.95 966.90 975.00 456 -33.00(-3.27%)
Apr 26, 2010 1009 1010 1004 1008 376 +7.66(+0.77%)
Apr 23, 2010 998.70 1000 987.30 1000 419 +6.44(+0.65%)
Apr 22, 2010 987.60 995.70 972.30 993.90 894 +4.20(+0.42%)
Apr 21, 2010 986.10 989.70 983.70 989.70 170 +9.90(+1.01%)
Apr 20, 2010 986.70 986.70 974.16 979.80 152 +9.30(+0.96%)
Apr 19, 2010 968.10 970.50 960.15 970.50 314 -7.20(-0.74%)
Apr 16, 2010 1016 1016 975.15 977.70 855 -19.35(-1.94%)
Apr 15, 2010 1012 1022 994.65 997.05 340 -9.45(-0.94%)
Apr 14, 2010 1012 1012 1006 1006 198 +3.90(+0.39%)
Apr 13, 2010 993.00 1003 984.30 1003 349 +11.10(+1.12%)
Apr 12, 2010 1004 1004 989.70 991.50 218 -3.45(-0.35%)
Apr 09, 2010 989.70 995.70 987.30 994.95 180 +14.55(+1.48%)
Apr 08, 2010 990.30 990.30 978.00 980.40 86 -2.85(-0.29%)
Apr 07, 2010 994.62 994.62 980.96 983.25 285 -17.40(-1.74%)
Apr 06, 2010 988.20 1001 988.20 1001 130 +12.45(+1.26%)
Apr 05, 2010 977.40 988.20 977.40 988.20 70 +16.50(+1.70%)
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.