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 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.