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 (%)
Sep 30, 2016 1356 1356 1350 1350 16 -1.36(-0.10%)
Sep 29, 2016 1365 1365 1343 1352 60 -10.76(-0.79%)
Sep 28, 2016 1369 1369 1357 1363 246 +4.20(+0.31%)
Sep 27, 2016 1368 1368 1358 1358 102 -1.80(-0.13%)
Sep 26, 2016 1362 1366 1356 1360 82 -2.12(-0.16%)
Sep 23, 2016 1353 1364 1353 1362 429 +1.73(+0.13%)
Sep 22, 2016 1361 1361 1361 1361 7 +16.24(+1.21%)
Sep 21, 2016 1341 1344 1320 1344 73 -1.15(-0.09%)
Sep 20, 2016 1352 1352 1338 1346 60 +4.20(+0.31%)
Sep 19, 2016 1336 1341 1331 1341 58 +12.62(+0.95%)
Sep 16, 2016 1328 1334 1319 1329 56 -4.03(-0.30%)
Sep 15, 2016 1327 1334 1324 1333 190 +9.71(+0.73%)
Sep 14, 2016 1333 1333 1322 1323 96 -28.65(-2.12%)
Sep 13, 2016 1352 1352 1352 1352 9 -3.31(-0.24%)
Sep 12, 2016 1337 1362 1337 1355 270 +2.97(+0.22%)
Sep 09, 2016 1360 1360 1348 1352 40 -33.21(-2.40%)
Sep 08, 2016 1395 1397 1385 1385 365 -13.25(-0.95%)
Sep 07, 2016 1393 1398 1391 1398 177 +3.15(+0.23%)
Sep 06, 2016 1388 1396 1386 1395 132 +14.34(+1.04%)
Sep 02, 2016 1378 1381 1381 1381 100 +11.76(+0.86%)
Sep 01, 2016 1379 1379 1366 1369 87 -4.80(-0.35%)
Aug 31, 2016 1369 1374 1366 1374 81 +0.90(+0.07%)
Aug 30, 2016 1370 1373 1368 1373 121 -8.57(-0.62%)
Aug 29, 2016 1384 1384 1372 1382 102 +13.57(+0.99%)
Aug 26, 2016 1383 1398 1359 1368 85 -11.90(-0.86%)
Aug 25, 2016 1385 1385 1380 1380 45 +1.76(+0.13%)
Aug 24, 2016 1391 1391 1375 1378 113 -5.96(-0.43%)
Aug 23, 2016 1391 1401 1384 1384 34 +4.16(+0.30%)
Aug 22, 2016 1379 1386 1373 1380 1,266 +1.32(+0.10%)
Aug 19, 2016 1383 1392 1377 1379 84 -7.88(-0.57%)
Aug 18, 2016 1382 1390 1377 1387 123 +4.80(+0.35%)
Aug 17, 2016 1381 1382 1381 1382 30 -6.30(-0.45%)
Aug 16, 2016 1391 1391 1384 1388 146 -10.80(-0.77%)
Aug 15, 2016 1404 1404 1398 1399 73 +1.50(+0.11%)
Aug 12, 2016 1390 1406 1390 1397 1,096 +8.25(+0.59%)
Aug 11, 2016 1399 1399 1387 1389 115 -8.70(-0.62%)
Aug 10, 2016 1407 1408 1398 1398 89 -3.45(-0.25%)
Aug 09, 2016 1399 1401 1398 1401 28 -0.30(-0.02%)
Aug 08, 2016 1396 1405 1393 1402 133 +9.58(+0.69%)
Aug 05, 2016 1392 1394 1388 1392 177 +6.62(+0.48%)
Aug 04, 2016 1384 1387 1382 1385 80 +6.00(+0.43%)
Aug 03, 2016 1385 1385 1378 1379 119 -16.03(-1.15%)
Aug 02, 2016 1402 1402 1390 1395 136 -11.24(-0.80%)
Aug 01, 2016 1402 1411 1402 1407 94 -2.05(-0.15%)
Jul 29, 2016 1399 1410 1399 1409 172 +8.98(+0.64%)
Jul 28, 2016 1392 1401 1390 1400 139 +16.32(+1.18%)
Jul 27, 2016 1387 1387 1382 1383 57 -12.39(-0.89%)
Jul 26, 2016 1401 1404 1391 1396 68 +2.21(+0.16%)
Jul 25, 2016 1389 1394 1389 1394 18 +5.37(+0.39%)
Jul 22, 2016 1386 1392 1386 1388 119 +7.93(+0.57%)
Jul 21, 2016 1380 1384 1379 1380 158 -3.30(-0.24%)
Jul 20, 2016 1380 1384 1380 1384 109 +11.40(+0.83%)
Jul 19, 2016 1367 1372 1367 1372 32 -4.20(-0.31%)
Jul 18, 2016 1381 1386 1366 1376 339 +9.60(+0.70%)
Jul 15, 2016 1374 1374 1364 1367 61 -14.40(-1.04%)
Jul 14, 2016 1383 1383 1375 1381 101 +8.40(+0.61%)
Jul 13, 2016 1378 1378 1373 1373 13 -2.88(-0.21%)
Jul 12, 2016 1377 1377 1368 1376 75 +7.08(+0.52%)
Jul 11, 2016 1359 1369 1359 1369 161 +15.60(+1.15%)
Jul 08, 2016 1354 1354 1349 1353 102 +16.50(+1.23%)
Jul 07, 2016 1337 1339 1327 1336 154 -4.80(-0.36%)
Jul 06, 2016 1339 1341 1336 1341 31 -5.10(-0.38%)
Jul 05, 2016 1346 1351 1344 1346 137 -7.01(-0.52%)
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.