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 (%)
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%)
Jul 02, 2018 1308 1308 1302 1305 154 -14.40(-1.09%)
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%)
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.