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, 2009 742.50 731.40 731.40 731.40 370 -22.50(-2.98%)
Jun 29, 2009 753.90 753.90 753.90 753.90 6 -9.84(-1.29%)
Jun 26, 2009 763.74 763.74 763.74 763.74 14 +26.04(+3.53%)
Jun 25, 2009 736.50 741.60 721.20 737.70 161 +10.50(+1.44%)
Jun 24, 2009 727.20 727.20 713.10 727.20 26 +1.80(+0.25%)
Jun 23, 2009 725.40 725.40 725.40 725.40 3 +3.30(+0.46%)
Jun 22, 2009 739.80 767.10 696.30 722.10 82 -17.70(-2.39%)
Jun 19, 2009 790.20 790.20 739.80 739.80 11 -3.00(-0.40%)
Jun 17, 2009 746.10 742.80 742.80 742.80 68 -2.70(-0.36%)
Jun 16, 2009 746.10 746.10 745.50 745.50 16 -14.70(-1.93%)
Jun 15, 2009 755.10 760.20 755.10 760.20 25 -32.25(-4.07%)
Jun 12, 2009 776.70 793.50 776.40 792.45 40 +25.95(+3.39%)
Jun 11, 2009 771.30 773.70 747.60 766.50 73 -8.10(-1.05%)
Jun 10, 2009 795.00 795.00 774.60 774.60 113 -2.40(-0.31%)
Jun 09, 2009 767.10 777.00 767.10 777.00 81 +5.70(+0.74%)
Jun 05, 2009 771.30 771.30 771.30 771.30 0 -3.00(-0.39%)
Jun 04, 2009 774.00 785.40 740.10 774.30 274 +4.80(+0.62%)
Jun 03, 2009 826.80 826.80 769.50 769.50 39 -16.20(-2.06%)
Jun 02, 2009 780.30 785.70 780.30 785.70 83 -0.90(-0.11%)
Jun 01, 2009 795.00 795.00 768.75 786.60 35 +36.60(+4.88%)
May 29, 2009 750.00 750.00 750.00 750.00 8 +15.00(+2.04%)
May 28, 2009 739.14 739.14 714.60 735.00 40 +1.50(+0.20%)
May 27, 2009 743.70 743.70 732.39 733.50 21 +36.09(+5.17%)
May 21, 2009 697.80 697.41 697.41 697.41 16 -18.99(-2.65%)
May 20, 2009 716.40 716.40 716.40 716.40 13 -0.18(-0.03%)
May 19, 2009 716.58 716.58 716.58 716.58 13 +21.12(+3.04%)
May 18, 2009 695.46 695.46 695.46 695.46 3 +27.06(+4.05%)
May 15, 2009 659.70 668.40 645.90 668.40 28 -20.70(-3.00%)
May 14, 2009 685.20 706.80 685.20 689.10 50 +26.10(+3.94%)
May 13, 2009 682.80 682.80 663.00 663.00 20 -45.30(-6.40%)
May 07, 2009 708.30 708.30 708.30 708.30 0 +22.80(+3.33%)
May 06, 2009 684.60 706.50 684.60 685.50 51 -16.50(-2.35%)
May 05, 2009 702.00 702.00 702.00 702.00 6 +10.80(+1.56%)
May 04, 2009 724.80 724.80 691.20 691.20 45 +15.60(+2.31%)
May 01, 2009 675.60 675.60 675.60 675.60 33 -4.50(-0.66%)
Apr 30, 2009 681.00 688.98 662.10 680.10 176 +18.00(+2.72%)
Apr 29, 2009 646.80 665.40 609.60 662.10 50 +3.60(+0.55%)
Apr 28, 2009 656.10 688.50 656.10 658.50 80 -3.60(-0.54%)
Apr 27, 2009 646.50 662.10 643.80 662.10 45 +15.00(+2.32%)
Apr 23, 2009 647.10 647.10 647.10 647.10 0 -10.20(-1.55%)
Apr 22, 2009 615.90 687.60 615.90 657.30 77 +12.00(+1.86%)
Apr 21, 2009 608.40 653.40 608.40 645.30 86 +1.20(+0.19%)
Apr 20, 2009 654.60 666.00 634.80 644.10 442 -19.29(-2.91%)
Apr 16, 2009 658.20 663.39 663.39 663.39 103 +20.19(+3.14%)
Apr 15, 2009 643.20 648.30 620.70 643.20 60 -8.40(-1.29%)
Apr 14, 2009 656.70 656.70 631.50 651.60 29 -9.90(-1.50%)
Apr 13, 2009 660.30 662.70 660.30 661.50 47 +8.70(+1.33%)
Apr 09, 2009 646.80 652.80 646.80 652.80 42 +46.80(+7.72%)
Apr 08, 2009 606.00 606.00 606.00 606.00 7 -3.90(-0.64%)
Apr 07, 2009 547.80 645.00 543.90 609.90 290 -8.10(-1.31%)
Apr 03, 2009 618.00 618.00 618.00 618.00 3 +7.20(+1.18%)
Apr 02, 2009 601.50 613.50 543.60 610.80 176 +53.70(+9.64%)
Mar 31, 2009 555.30 557.10 557.10 557.10 10 +20.40(+3.80%)
Mar 30, 2009 518.40 548.10 518.40 536.70 46 -38.40(-6.68%)
Mar 26, 2009 580.20 581.40 559.50 575.10 60 +3.60(+0.63%)
Mar 25, 2009 569.40 622.80 553.50 571.50 131 -4.50(-0.78%)
Mar 24, 2009 584.40 584.40 562.50 576.00 169 +14.10(+2.51%)
Mar 23, 2009 569.10 569.10 543.30 561.90 50 +18.60(+3.42%)
Mar 20, 2009 543.30 543.30 543.30 543.30 3 -3.30(-0.60%)
Mar 18, 2009 546.60 546.60 546.60 546.60 0 +0.30(+0.05%)
Mar 17, 2009 560.40 560.40 539.70 546.30 26 +12.60(+2.36%)
Mar 13, 2009 442.80 533.70 533.70 533.70 36 +3.60(+0.68%)
Mar 12, 2009 509.10 530.10 486.00 530.10 106 +28.56(+5.69%)
Mar 11, 2009 501.60 501.54 501.54 501.54 0 +0.00(+0.00%)
Mar 10, 2009 483.00 501.60 483.00 501.54 14 +60.24(+13.65%)
Mar 09, 2009 458.10 462.30 441.00 441.30 53 -25.20(-5.40%)
Mar 06, 2009 458.40 480.60 434.70 466.50 0 -9.90(-2.08%)
Mar 05, 2009 458.70 487.50 412.80 476.40 135 -29.40(-5.81%)
Mar 04, 2009 492.00 505.80 492.00 505.80 26 -4.20(-0.82%)
Mar 02, 2009 510.00 510.30 501.60 510.00 37 -26.10(-4.87%)
Feb 27, 2009 527.19 567.00 516.30 536.10 0 -0.90(-0.17%)
Feb 26, 2009 547.50 585.90 511.80 537.00 83 +5.52(+1.04%)
Feb 25, 2009 532.80 532.80 531.48 531.48 72 +17.28(+3.36%)
Feb 24, 2009 514.20 514.20 514.20 514.20 0 +0.00(+0.00%)
Feb 23, 2009 548.79 548.79 501.31 514.20 335 -30.30(-5.56%)
Feb 20, 2009 544.50 544.50 544.50 544.50 0 +0.00(+0.00%)
Feb 19, 2009 556.50 556.50 522.00 544.50 62 -10.02(-1.81%)
Feb 18, 2009 519.00 555.00 519.00 554.52 20 -45.78(-7.63%)
Feb 17, 2009 600.30 600.30 600.30 600.30 0 +0.00(+0.00%)
Feb 13, 2009 600.84 600.84 600.30 600.30 8 +0.30(+0.05%)
Feb 12, 2009 605.10 606.00 600.00 600.00 26 -22.50(-3.61%)
Feb 11, 2009 622.50 622.50 622.50 622.50 0 +0.00(+0.00%)
Feb 10, 2009 634.80 636.00 622.50 622.50 62 -36.30(-5.51%)
Feb 09, 2009 653.70 659.70 653.70 658.80 138 +10.80(+1.67%)
Feb 06, 2009 630.00 648.00 630.00 648.00 61 +28.50(+4.60%)
Feb 05, 2009 606.60 619.50 606.60 619.50 8 -23.46(-3.65%)
Feb 04, 2009 642.90 642.96 642.96 642.96 0 +0.00(+0.00%)
Feb 03, 2009 639.48 642.96 639.48 642.96 25 -0.54(-0.08%)
Jan 30, 2009 630.90 643.50 643.50 643.50 46 -22.80(-3.42%)
Jan 29, 2009 682.80 682.80 666.30 666.30 53 +33.90(+5.36%)
Jan 22, 2009 632.40 632.40 632.40 632.40 0 +0.00(+0.00%)
Jan 21, 2009 623.10 632.40 623.10 632.40 14 -8.70(-1.36%)
Jan 20, 2009 648.30 648.30 615.90 641.10 25 -18.90(-2.86%)
Jan 16, 2009 670.20 673.80 652.50 660.00 47 +1.80(+0.27%)
Jan 15, 2009 636.60 658.20 606.90 658.20 149 +0.00(+0.00%)
Jan 14, 2009 672.60 672.60 658.20 658.20 33 -41.70(-5.96%)
Jan 13, 2009 699.90 699.90 699.90 699.90 0 +0.00(+0.00%)
Jan 12, 2009 726.00 773.70 684.90 699.90 225 -48.60(-6.49%)
Jan 09, 2009 748.50 748.50 748.50 748.50 66 -5.64(-0.75%)
Jan 08, 2009 753.60 754.14 753.60 754.14 18 -22.26(-2.87%)
Jan 07, 2009 776.88 776.88 776.40 776.40 17 +11.10(+1.45%)
Jan 02, 2009 765.30 765.30 765.30 765.30 0 +19.80(+2.66%)
Jan 01, 2009 764.10 764.10 742.32 745.50 0 +0.00(+0.00%)
Dec 31, 2008 764.10 764.10 742.32 745.50 165 +11.10(+1.51%)
Dec 30, 2008 773.46 798.24 727.65 734.40 89 +1.50(+0.20%)
Dec 29, 2008 753.60 753.60 732.84 732.90 241 -27.60(-3.63%)
Dec 26, 2008 750.00 790.80 705.90 760.50 469 +6.30(+0.84%)
Dec 24, 2008 753.04 754.20 753.04 754.20 26 -2.40(-0.32%)
Dec 23, 2008 763.20 763.20 756.00 756.60 49 +9.90(+1.33%)
Dec 22, 2008 782.40 782.40 717.00 746.70 99 -4.20(-0.56%)
Dec 19, 2008 773.10 773.10 711.00 750.90 275 -36.30(-4.61%)
Dec 18, 2008 787.20 787.20 787.20 787.20 0 +0.00(+0.00%)
Dec 17, 2008 784.80 787.68 784.80 787.20 11 +49.50(+6.71%)
Dec 16, 2008 709.50 737.70 709.50 737.70 95 +15.60(+2.16%)
Dec 15, 2008 720.30 726.30 690.30 722.10 80 +16.80(+2.38%)
Dec 12, 2008 678.00 709.50 675.60 705.30 335 +3.60(+0.51%)
Dec 11, 2008 711.30 744.00 701.70 701.70 111 -33.76(-4.59%)
Dec 10, 2008 715.80 735.46 715.80 735.46 138 +57.16(+8.43%)
Dec 09, 2008 720.30 727.50 678.30 678.30 138 -38.40(-5.36%)
Dec 08, 2008 685.80 716.70 685.80 716.70 154 +67.20(+10.35%)
Dec 05, 2008 705.00 705.00 649.50 649.50 20 -5.58(-0.85%)
Dec 04, 2008 717.30 717.30 647.70 655.08 318 -17.22(-2.56%)
Dec 03, 2008 721.80 721.80 628.50 672.30 360 +22.20(+3.42%)
Dec 02, 2008 647.10 650.10 647.10 650.10 30 +1.80(+0.28%)
Dec 01, 2008 823.80 823.80 648.30 648.30 226 -80.70(-11.07%)
Nov 28, 2008 669.00 809.70 669.00 729.00 25 +92.70(+14.57%)
Nov 25, 2008 636.30 636.30 636.30 636.30 0 +0.00(+0.00%)
Nov 24, 2008 625.80 636.30 624.60 636.30 35 +67.50(+11.87%)
Nov 21, 2008 527.70 568.80 527.70 568.80 87 +40.80(+7.73%)
Nov 20, 2008 576.90 589.50 528.00 528.00 148 -66.30(-11.16%)
Nov 19, 2008 647.40 647.40 594.30 594.30 335 -75.90(-11.32%)
Nov 18, 2008 670.20 670.20 670.20 670.20 3 -21.60(-3.12%)
Nov 17, 2008 685.80 737.58 684.94 691.80 177 -10.20(-1.45%)
Nov 14, 2008 717.00 717.00 702.00 702.00 16 -18.90(-2.62%)
Nov 13, 2008 699.60 722.40 687.90 720.90 277 +15.90(+2.26%)
Nov 12, 2008 705.00 715.80 705.00 705.00 6 -30.04(-4.09%)
Nov 11, 2008 756.90 756.90 735.04 735.04 23 -47.96(-6.13%)
Nov 10, 2008 810.00 810.00 753.00 783.00 186 -14.70(-1.84%)
Nov 07, 2008 797.70 797.70 797.70 797.70 0 +0.00(+0.00%)
Nov 06, 2008 813.00 813.00 797.70 797.70 30 -41.40(-4.93%)
Nov 05, 2008 858.81 858.81 839.10 839.10 16 -8.40(-0.99%)
Nov 04, 2008 847.50 847.50 847.50 847.50 40 +21.30(+2.58%)
Oct 31, 2008 826.80 826.20 826.20 826.20 93 +36.00(+4.56%)
Oct 30, 2008 813.00 813.00 766.50 790.20 120 +2.70(+0.34%)
Oct 29, 2008 783.00 787.50 762.00 787.50 126 +21.90(+2.86%)
Oct 28, 2008 737.70 765.60 721.50 765.60 163 +12.60(+1.67%)
Oct 27, 2008 748.50 760.50 748.50 753.00 45 -4.50(-0.59%)
Oct 24, 2008 760.80 760.80 757.50 757.50 53 -21.00(-2.70%)
Oct 23, 2008 815.10 817.50 778.50 778.50 103 -16.50(-2.08%)
Oct 22, 2008 837.00 837.00 795.00 795.00 30 -91.50(-10.32%)
Oct 21, 2008 899.40 899.40 886.50 886.50 96 -3.00(-0.34%)
Oct 20, 2008 889.50 889.50 889.50 889.50 10 +19.50(+2.24%)
Oct 17, 2008 862.50 889.20 859.50 870.00 248 +7.50(+0.87%)
Oct 16, 2008 859.50 870.00 832.50 862.50 240 -21.00(-2.38%)
Oct 15, 2008 925.50 973.50 879.00 883.50 5,560 -57.00(-6.06%)
Oct 14, 2008 994.50 994.50 940.50 940.50 119 +3.90(+0.42%)
Oct 13, 2008 930.00 936.60 925.50 936.60 33 +74.10(+8.59%)
Oct 10, 2008 894.90 894.90 832.50 862.50 90 -94.50(-9.87%)
Oct 09, 2008 945.00 957.00 895.50 957.00 80 +0.75(+0.08%)
Oct 08, 2008 916.50 975.60 916.50 956.25 42 -30.75(-3.12%)
Oct 07, 2008 987.00 987.00 987.00 987.00 0 +0.00(+0.00%)
Oct 06, 2008 1008 1022 987.00 987.00 131 -109.50(-9.99%)
Oct 03, 2008 1080 1096 1080 1096 10 -16.50(-1.48%)
Oct 02, 2008 1128 1128 1113 1113 100 -26.10(-2.29%)
Oct 01, 2008 1139 1139 1139 1139 33 -7.50(-0.65%)
Sep 30, 2008 1139 1182 1101 1147 251 +36.60(+3.30%)
Sep 29, 2008 1170 1170 1110 1110 28 -73.50(-6.21%)
Sep 26, 2008 1184 1184 1184 1184 0 +15.75(+1.35%)
Sep 25, 2008 1168 1168 1168 1168 0 +0.00(+0.00%)
Sep 24, 2008 1197 1200 1167 1168 30 -69.75(-5.64%)
Sep 23, 2008 1216 1290 1187 1238 145 -17.40(-1.39%)
Sep 22, 2008 1266 1471 1254 1255 166 +11.70(+0.94%)
Sep 19, 2008 1242 1243 1242 1243 0 +92.70(+8.06%)
Sep 18, 2008 1156 1156 1136 1150 103 +30.00(+2.68%)
Sep 17, 2008 1191 1191 1120 1120 107 -54.00(-4.60%)
Sep 16, 2008 1167 1182 1167 1174 30 -49.80(-4.07%)
Sep 15, 2008 1228 1228 1224 1224 26 -20.70(-1.66%)
Sep 12, 2008 1244 1245 1228 1245 13 +15.45(+1.26%)
Sep 11, 2008 1220 1230 1219 1230 31 -19.95(-1.60%)
Sep 10, 2008 1245 1250 1245 1250 16 -9.00(-0.72%)
Sep 09, 2008 1258 1258 1253 1258 30 +4.50(+0.36%)
Sep 08, 2008 1261 1261 1239 1254 26 +37.50(+3.08%)
Sep 05, 2008 1201 1216 1191 1216 0 -4.05(-0.33%)
Sep 04, 2008 1236 1236 1221 1221 6 -24.45(-1.96%)
Sep 03, 2008 1235 1245 1235 1245 46 -1.50(-0.12%)
Sep 02, 2008 1258 1258 1246 1246 13 -15.00(-1.19%)
Aug 29, 2008 1262 1263 1260 1262 50 +15.00(+1.20%)
Aug 28, 2008 1283 1283 1244 1246 81 +17.10(+1.39%)
Aug 27, 2008 1229 1229 1220 1229 85 +3.90(+0.32%)
Aug 26, 2008 1227 1228 1226 1226 147 -4.50(-0.37%)
Aug 25, 2008 1233 1233 1230 1230 35 +7.50(+0.61%)
Aug 22, 2008 1218 1234 1218 1222 69 -2.40(-0.20%)
Aug 21, 2008 1215 1225 1211 1225 150 +3.90(+0.32%)
Aug 20, 2008 1222 1222 1217 1221 66 +13.50(+1.12%)
Aug 19, 2008 1210 1210 1208 1208 26 -45.90(-3.66%)
Aug 18, 2008 1260 1266 1253 1253 105 -2.10(-0.17%)
Aug 15, 2008 1257 1257 1256 1256 0 +6.00(+0.48%)
Aug 14, 2008 1250 1250 1250 1250 0 +0.00(+0.00%)
Aug 13, 2008 1250 1250 1250 1250 26 -45.00(-3.48%)
Aug 12, 2008 1298 1298 1294 1294 13 +27.90(+2.20%)
Aug 11, 2008 1267 1267 1267 1267 0 +0.00(+0.00%)
Aug 08, 2008 1267 1267 1267 1267 23 -9.90(-0.78%)
Aug 07, 2008 1276 1276 1276 1276 0 +0.00(+0.00%)
Aug 06, 2008 1276 1276 1276 1276 0 +0.00(+0.00%)
Aug 05, 2008 1280 1280 1276 1276 6 +9.00(+0.71%)
Aug 04, 2008 1268 1268 1268 1268 0 +0.00(+0.00%)
Aug 01, 2008 1268 1268 1268 1268 36 -13.50(-1.05%)
Jul 31, 2008 1280 1281 1279 1281 77 +3.00(+0.23%)
Jul 30, 2008 1290 1290 1278 1278 28 +8.40(+0.66%)
Jul 29, 2008 1270 1270 1260 1270 36 -45.90(-3.49%)
Jul 28, 2008 1316 1316 1316 1316 0 +0.00(+0.00%)
Jul 25, 2008 1316 1316 1316 1316 0 +0.00(+0.00%)
Jul 24, 2008 1372 1372 1316 1316 92 -10.50(-0.79%)
Jul 23, 2008 1260 1326 1260 1326 70 +61.50(+4.86%)
Jul 22, 2008 1264 1264 1264 1264 6 -8.40(-0.66%)
Jul 21, 2008 1300 1300 1269 1273 123 +26.40(+2.12%)
Jul 18, 2008 1246 1246 1246 1246 93 +19.50(+1.59%)
Jul 17, 2008 1227 1227 1227 1227 6 +47.70(+4.04%)
Jul 16, 2008 1167 1179 1167 1179 33 -0.30(-0.03%)
Jul 15, 2008 1155 1186 1155 1180 82 -33.90(-2.79%)
Jul 14, 2008 1214 1214 1214 1214 6 -10.50(-0.86%)
Jul 11, 2008 1224 1224 1224 1224 3 -15.00(-1.21%)
Jul 10, 2008 1239 1239 1239 1239 0 +0.00(+0.00%)
Jul 09, 2008 1266 1266 1239 1239 81 -10.80(-0.86%)
Jul 08, 2008 1221 1250 1220 1250 40 +1.80(+0.14%)
Jul 07, 2008 1248 1248 1248 1248 0 +0.00(+0.00%)
Jul 04, 2008 1248 1248 1248 1248 10 +0.00(+0.00%)
Jul 03, 2008 1248 1248 1248 1248 10 +4.20(+0.34%)
Jul 02, 2008 1255 1255 1244 1244 53 -6.90(-0.55%)
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.