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, 2003 18.00 21.60 18.00 21.60 890 +5.40(+33.33%)
Jun 27, 2003 16.20 16.20 16.20 16.20 0 +0.00(+0.00%)
Jun 26, 2003 16.20 16.20 16.20 16.20 20 -0.60(-3.57%)
Jun 25, 2003 16.80 16.80 16.80 16.80 0 +0.00(+0.00%)
Jun 24, 2003 15.90 16.80 15.90 16.80 6 -0.90(-5.08%)
Jun 23, 2003 17.70 17.70 17.70 17.70 0 +0.00(+0.00%)
Jun 20, 2003 18.60 18.60 16.50 17.70 63 +2.10(+13.46%)
Jun 19, 2003 18.00 18.30 15.00 15.60 300 -1.50(-8.77%)
Jun 18, 2003 17.10 18.60 17.10 17.10 340 -0.30(-1.72%)
Jun 17, 2003 17.10 17.40 17.10 17.40 66 +0.00(+0.00%)
Jun 16, 2003 17.40 17.40 17.40 17.40 26 -0.60(-3.33%)
Jun 13, 2003 18.00 18.00 18.00 18.00 26 +0.30(+1.69%)
Jun 12, 2003 17.70 17.70 17.70 17.70 36 +0.60(+3.51%)
Jun 11, 2003 15.30 17.10 15.30 17.10 30 +0.60(+3.64%)
Jun 10, 2003 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
Jun 09, 2003 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
Jun 06, 2003 16.50 16.50 16.50 16.50 26 -0.30(-1.79%)
Jun 05, 2003 16.50 16.80 16.50 16.80 140 +0.00(+0.00%)
Jun 04, 2003 16.80 16.80 16.80 16.80 0 +0.00(+0.00%)
Jun 03, 2003 17.70 17.70 16.50 16.80 243 -0.30(-1.75%)
Jun 02, 2003 17.10 17.10 17.10 17.10 66 -0.30(-1.72%)
May 30, 2003 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
May 29, 2003 17.40 18.00 17.40 17.40 140 -0.60(-3.33%)
May 28, 2003 18.60 18.60 18.00 18.00 233 -0.90(-4.76%)
May 27, 2003 18.60 18.90 18.60 18.90 76 -0.60(-3.08%)
May 23, 2003 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
May 22, 2003 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
May 21, 2003 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
May 20, 2003 16.80 19.50 16.80 19.50 56 +3.00(+18.18%)
May 19, 2003 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
May 16, 2003 16.50 16.50 16.50 16.50 223 +0.60(+3.77%)
May 15, 2003 15.90 15.90 15.90 15.90 3 -2.10(-11.67%)
May 14, 2003 18.00 18.00 18.00 18.00 166 +0.30(+1.69%)
May 13, 2003 16.20 18.00 16.20 17.70 220 +2.10(+13.46%)
May 12, 2003 15.60 15.60 15.60 15.60 6 -0.30(-1.89%)
May 09, 2003 15.90 15.90 15.90 15.90 3 +0.60(+3.92%)
May 08, 2003 17.40 18.00 15.00 15.30 910 -2.70(-15.00%)
May 07, 2003 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
May 06, 2003 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
May 05, 2003 20.40 20.40 18.00 18.00 220 -2.70(-13.04%)
May 02, 2003 21.60 21.60 20.70 20.70 6 +3.90(+23.21%)
May 01, 2003 16.80 16.80 16.80 16.80 0 +0.00(+0.00%)
Apr 30, 2003 16.80 16.80 16.80 16.80 166 +0.00(+0.00%)
Apr 29, 2003 16.80 16.80 16.80 16.80 66 -1.20(-6.67%)
Apr 28, 2003 18.00 18.00 18.00 18.00 100 +1.20(+7.14%)
Apr 25, 2003 16.80 16.80 16.80 16.80 0 +0.00(+0.00%)
Apr 24, 2003 16.80 16.80 16.80 16.80 0 +0.00(+0.00%)
Apr 23, 2003 19.50 19.50 16.80 16.80 136 +0.00(+0.00%)
Apr 21, 2003 16.80 16.80 16.80 16.80 0 +0.00(+0.00%)
Apr 17, 2003 16.80 16.80 16.80 16.80 0 +0.00(+0.00%)
Apr 16, 2003 16.80 16.80 16.80 16.80 16 -1.20(-6.67%)
Apr 15, 2003 18.00 19.50 16.50 18.00 73 +1.20(+7.14%)
Apr 14, 2003 16.80 16.80 16.80 16.80 3 +0.00(+0.00%)
Apr 11, 2003 18.00 18.00 16.80 16.80 133 -1.80(-9.68%)
Apr 10, 2003 18.60 18.60 18.60 18.60 0 +0.00(+0.00%)
Apr 09, 2003 18.60 18.60 18.60 18.60 16 +0.60(+3.33%)
Apr 08, 2003 18.00 18.00 18.00 18.00 130 +0.00(+0.00%)
Apr 07, 2003 21.00 21.00 18.00 18.00 403 -3.00(-14.29%)
Apr 04, 2003 19.50 21.00 19.50 21.00 140 -1.50(-6.67%)
Apr 03, 2003 22.50 22.50 22.50 22.50 36 +0.00(+0.00%)
Apr 02, 2003 22.50 22.50 22.50 22.50 16 -0.30(-1.32%)
Apr 01, 2003 22.80 22.80 22.80 22.80 0 +0.00(+0.00%)
Mar 31, 2003 22.80 22.80 22.80 22.80 10 -1.20(-5.00%)
Mar 28, 2003 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Mar 27, 2003 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Mar 26, 2003 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Mar 25, 2003 24.00 24.00 24.00 24.00 66 +0.30(+1.27%)
Mar 24, 2003 23.70 23.70 23.70 23.70 0 +0.00(+0.00%)
Mar 21, 2003 23.70 23.70 23.70 23.70 20 +1.20(+5.33%)
Mar 20, 2003 22.50 22.50 22.50 22.50 16 +0.00(+0.00%)
Mar 19, 2003 22.50 22.50 22.50 22.50 3 +1.50(+7.14%)
Mar 18, 2003 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Mar 17, 2003 21.00 21.00 21.00 21.00 16 +0.00(+0.00%)
Mar 14, 2003 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Mar 13, 2003 19.50 21.00 19.50 21.00 83 +0.00(+0.00%)
Mar 12, 2003 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Mar 11, 2003 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Mar 07, 2003 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Mar 06, 2003 24.00 24.00 21.00 21.00 233 -4.20(-16.67%)
Mar 05, 2003 25.20 25.20 25.20 25.20 20 -0.60(-2.33%)
Mar 04, 2003 25.80 25.80 25.80 25.80 0 +0.00(+0.00%)
Mar 03, 2003 25.80 25.80 25.80 25.80 0 +0.00(+0.00%)
Feb 28, 2003 25.80 25.80 25.80 25.80 0 +0.00(+0.00%)
Feb 27, 2003 25.80 25.80 25.80 25.80 0 +0.00(+0.00%)
Feb 26, 2003 25.80 25.80 25.80 25.80 0 +0.00(+0.00%)
Feb 25, 2003 25.80 25.80 25.80 25.80 3 +0.00(+0.00%)
Feb 24, 2003 25.80 25.80 25.80 25.80 3 +0.30(+1.18%)
Feb 21, 2003 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Feb 20, 2003 25.50 25.50 25.50 25.50 33 +1.50(+6.25%)
Feb 19, 2003 24.00 24.00 24.00 24.00 33 -1.50(-5.88%)
Feb 18, 2003 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Feb 14, 2003 25.50 25.50 25.50 25.50 13 +0.60(+2.41%)
Feb 13, 2003 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Feb 12, 2003 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Feb 11, 2003 24.90 24.90 24.90 24.90 3 -0.30(-1.19%)
Feb 10, 2003 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Feb 07, 2003 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Feb 06, 2003 25.20 25.20 25.20 25.20 3 +1.20(+5.00%)
Feb 05, 2003 22.50 24.00 22.50 24.00 36 -0.60(-2.44%)
Jan 30, 2003 24.60 24.60 24.60 24.60 0 +0.00(+0.00%)
Jan 23, 2003 24.00 24.60 24.00 24.60 100 +0.90(+3.80%)
Jan 22, 2003 23.70 23.70 23.70 23.70 0 +0.00(+0.00%)
Jan 21, 2003 22.50 23.70 22.20 23.70 273 +2.10(+9.72%)
Jan 17, 2003 21.60 22.20 21.60 21.60 26 +0.30(+1.41%)
Jan 16, 2003 20.40 21.30 20.40 21.30 20 +0.30(+1.43%)
Jan 15, 2003 21.00 21.00 21.00 21.00 3 +0.00(+0.00%)
Jan 14, 2003 21.00 21.00 21.00 21.00 3 +0.00(+0.00%)
Jan 13, 2003 21.00 21.00 21.00 21.00 3 +0.00(+0.00%)
Jan 10, 2003 21.00 21.00 21.00 21.00 3 -0.30(-1.41%)
Jan 09, 2003 21.00 21.30 21.00 21.30 20 +0.90(+4.41%)
Jan 08, 2003 21.00 21.00 20.40 20.40 30 +0.60(+3.03%)
Jan 07, 2003 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Jan 06, 2003 19.80 19.80 19.80 19.80 10 +0.30(+1.54%)
Jan 03, 2003 19.50 19.50 19.50 19.50 10 -1.50(-7.14%)
Jan 02, 2003 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Dec 31, 2002 20.40 21.00 20.40 21.00 36 +1.50(+7.69%)
Dec 30, 2002 19.50 19.50 19.50 19.50 33 +0.00(+0.00%)
Dec 27, 2002 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Dec 26, 2002 19.50 19.50 19.50 19.50 36 +1.50(+8.33%)
Dec 24, 2002 18.00 18.00 18.00 18.00 233 +0.00(+0.00%)
Dec 23, 2002 17.10 18.00 17.10 18.00 436 -0.60(-3.23%)
Dec 20, 2002 18.00 18.60 18.00 18.60 266 +0.00(+0.00%)
Dec 19, 2002 18.30 18.60 18.30 18.60 26 -0.60(-3.12%)
Dec 18, 2002 19.20 19.20 19.20 19.20 6 -0.30(-1.54%)
Dec 17, 2002 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Dec 16, 2002 22.80 22.80 19.50 19.50 120 -5.40(-21.69%)
Dec 13, 2002 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Dec 12, 2002 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Dec 11, 2002 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Dec 10, 2002 24.90 24.90 24.90 24.90 33 +1.80(+7.79%)
Dec 09, 2002 18.00 24.00 18.00 23.10 130 +3.00(+14.93%)
Dec 06, 2002 27.00 27.00 20.10 20.10 86 -5.40(-21.18%)
Dec 05, 2002 25.50 25.50 25.50 25.50 50 +3.00(+13.33%)
Dec 04, 2002 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
Dec 03, 2002 24.00 24.00 22.50 22.50 266 +0.00(+0.00%)
Dec 02, 2002 22.50 22.50 22.50 22.50 3 +0.00(+0.00%)
Nov 27, 2002 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
Nov 26, 2002 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
Nov 25, 2002 22.50 22.50 22.50 22.50 13 -1.50(-6.25%)
Nov 22, 2002 22.50 24.00 21.90 24.00 83 +3.00(+14.29%)
Nov 21, 2002 21.00 21.00 21.00 21.00 3 +0.00(+0.00%)
Nov 20, 2002 22.50 22.50 21.00 21.00 370 -1.50(-6.67%)
Nov 19, 2002 21.60 22.50 21.60 22.50 6 +1.50(+7.14%)
Nov 18, 2002 25.20 25.20 21.00 21.00 116 -2.70(-11.39%)
Nov 15, 2002 23.70 23.70 23.70 23.70 0 +0.00(+0.00%)
Nov 14, 2002 23.70 23.70 23.70 23.70 3 -0.30(-1.25%)
Nov 13, 2002 24.00 24.00 24.00 24.00 3 +1.50(+6.67%)
Nov 12, 2002 24.60 24.60 22.50 22.50 13 +1.50(+7.14%)
Nov 11, 2002 23.10 23.10 21.00 21.00 16 +1.20(+6.06%)
Nov 08, 2002 19.50 19.80 19.50 19.80 63 -1.20(-5.71%)
Nov 07, 2002 21.00 21.00 19.50 21.00 230 -3.00(-12.50%)
Nov 06, 2002 24.00 24.00 22.50 24.00 230 -3.00(-11.11%)
Nov 05, 2002 27.00 27.00 27.00 27.00 10 +1.50(+5.88%)
Nov 04, 2002 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Nov 01, 2002 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Oct 31, 2002 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Oct 30, 2002 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Oct 29, 2002 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Oct 28, 2002 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Oct 25, 2002 25.50 25.50 25.50 25.50 3 -1.50(-5.56%)
Oct 24, 2002 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Oct 23, 2002 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Oct 22, 2002 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Oct 21, 2002 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Oct 18, 2002 27.00 27.00 27.00 27.00 3 +0.00(+0.00%)
Oct 17, 2002 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Oct 16, 2002 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Oct 15, 2002 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Oct 14, 2002 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Oct 11, 2002 27.00 27.00 27.00 27.00 100 +0.00(+0.00%)
Oct 10, 2002 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Oct 09, 2002 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Oct 08, 2002 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Oct 07, 2002 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Oct 04, 2002 27.00 27.00 25.80 27.00 170 -3.00(-10.00%)
Oct 03, 2002 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Oct 02, 2002 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Oct 01, 2002 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Sep 30, 2002 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Sep 27, 2002 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Sep 26, 2002 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Sep 25, 2002 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Sep 24, 2002 30.00 30.00 30.00 30.00 6 +3.00(+11.11%)
Sep 23, 2002 27.00 27.00 27.00 27.00 66 -0.90(-3.23%)
Sep 20, 2002 27.90 27.90 27.90 27.90 20 +2.10(+8.14%)
Sep 19, 2002 25.80 25.80 25.80 25.80 13 -0.30(-1.15%)
Sep 18, 2002 26.10 26.10 26.10 26.10 0 +0.00(+0.00%)
Sep 17, 2002 26.10 26.10 26.10 26.10 50 -1.50(-5.43%)
Sep 16, 2002 27.60 27.60 27.60 27.60 0 +0.00(+0.00%)
Sep 13, 2002 27.60 27.60 27.60 27.60 0 +0.00(+0.00%)
Sep 12, 2002 27.60 27.60 27.60 27.60 33 +0.60(+2.22%)
Sep 11, 2002 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Sep 10, 2002 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Sep 09, 2002 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Sep 06, 2002 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Sep 05, 2002 27.00 27.00 27.00 27.00 6,666 +1.20(+4.65%)
Sep 04, 2002 25.80 25.80 25.80 25.80 3 -1.20(-4.44%)
Sep 03, 2002 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Aug 30, 2002 27.00 27.00 27.00 27.00 33 -1.20(-4.26%)
Aug 29, 2002 28.20 28.20 28.20 28.20 0 +0.00(+0.00%)
Aug 28, 2002 28.20 28.20 28.20 28.20 16 +1.20(+4.44%)
Aug 27, 2002 27.00 27.00 27.00 27.00 166 -1.50(-5.26%)
Aug 26, 2002 28.50 28.50 28.50 28.50 33 -4.50(-13.64%)
Aug 23, 2002 33.00 33.00 33.00 33.00 3 +3.00(+10.00%)
Aug 22, 2002 27.00 30.00 27.00 30.00 20 +1.50(+5.26%)
Aug 21, 2002 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Aug 20, 2002 28.50 28.50 27.00 28.50 6,666 +0.00(+0.00%)
Aug 16, 2002 28.50 28.50 28.50 28.50 93 -1.20(-4.04%)
Aug 15, 2002 29.70 29.70 29.70 29.70 0 +0.00(+0.00%)
Aug 14, 2002 29.70 29.70 29.70 29.70 0 +0.00(+0.00%)
Aug 13, 2002 29.70 29.70 29.70 29.70 0 +0.00(+0.00%)
Aug 12, 2002 29.70 29.70 29.70 29.70 3 +1.20(+4.21%)
Aug 07, 2002 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Aug 06, 2002 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Aug 05, 2002 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Aug 02, 2002 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Aug 01, 2002 30.00 30.00 28.50 28.50 3,583 +0.00(+0.00%)
Jul 31, 2002 28.50 28.50 28.50 28.50 16 -2.10(-6.86%)
Jul 30, 2002 30.60 30.60 30.60 30.60 0 +0.00(+0.00%)
Jul 29, 2002 33.90 33.90 30.60 30.60 120 -8.10(-20.93%)
Jul 26, 2002 38.70 38.70 38.70 38.70 6 +0.60(+1.57%)
Jul 25, 2002 38.10 38.10 38.10 38.10 0 +0.00(+0.00%)
Jul 24, 2002 38.10 38.10 38.10 38.10 0 +0.00(+0.00%)
Jul 23, 2002 35.40 38.40 35.40 38.10 60 +1.80(+4.96%)
Jul 22, 2002 36.30 36.30 36.30 36.30 0 +0.00(+0.00%)
Jul 19, 2002 36.30 36.30 36.30 36.30 3 -8.10(-18.24%)
Jul 12, 2002 44.40 44.40 44.40 44.40 6 +0.90(+2.07%)
Jul 11, 2002 43.50 43.50 43.50 43.50 0 +0.00(+0.00%)
Jul 10, 2002 43.50 43.50 43.50 43.50 26 -1.20(-2.68%)
Jul 09, 2002 44.70 44.70 44.70 44.70 3 +2.70(+6.43%)
Jul 08, 2002 45.00 45.00 42.00 42.00 100 -3.30(-7.28%)
Jul 05, 2002 45.30 45.30 45.30 45.30 16 +6.00(+15.27%)
Jul 04, 2002 42.00 42.00 39.30 39.30 33 +0.00(+0.00%)
Jul 03, 2002 42.00 42.00 39.30 39.30 33 -1.20(-2.96%)
Jul 02, 2002 40.50 40.50 40.50 40.50 33 +1.50(+3.85%)
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.