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 (%)
Mar 31, 2017 1283 1291 1283 1291 54 +7.65(+0.60%)
Mar 30, 2017 1280 1285 1280 1283 25 -3.45(-0.27%)
Mar 29, 2017 1283 1287 1282 1286 267 +3.13(+0.24%)
Mar 28, 2017 1283 1283 1281 1283 149 +2.12(+0.17%)
Mar 27, 2017 1286 1289 1279 1281 78 -8.53(-0.66%)
Mar 24, 2017 1288 1293 1288 1290 114 +3.42(+0.27%)
Mar 23, 2017 1292 1295 1286 1286 88 +2.56(+0.20%)
Mar 22, 2017 1272 1284 1272 1284 87 +3.60(+0.28%)
Mar 21, 2017 1291 1291 1280 1280 74 -4.50(-0.35%)
Mar 20, 2017 1285 1285 1285 1285 11 -0.43(-0.03%)
Mar 17, 2017 1284 1287 1283 1285 84 +2.53(+0.20%)
Mar 16, 2017 1280 1285 1280 1282 148 +7.50(+0.59%)
Mar 15, 2017 1254 1279 1253 1275 2,722 +22.47(+1.79%)
Mar 14, 2017 1251 1254 1251 1253 43 -5.97(-0.47%)
Mar 13, 2017 1256 1264 1256 1258 453 +5.05(+0.40%)
Mar 10, 2017 1253 1253 1251 1253 33 -3.07(-0.24%)
Mar 09, 2017 1265 1268 1253 1257 66 -13.50(-1.06%)
Mar 08, 2017 1278 1278 1269 1270 135 -9.85(-0.77%)
Mar 07, 2017 1282 1282 1279 1280 138 -6.16(-0.48%)
Mar 06, 2017 1282 1289 1282 1286 500 -6.67(-0.52%)
Mar 03, 2017 1287 1293 1283 1293 122 -0.90(-0.07%)
Mar 02, 2017 1299 1299 1292 1294 246 -12.90(-0.99%)
Mar 01, 2017 1308 1308 1299 1306 372 +2.40(+0.18%)
Feb 28, 2017 1305 1310 1303 1304 2,073 -6.73(-0.51%)
Feb 27, 2017 1309 1314 1309 1311 677 +1.33(+0.10%)
Feb 24, 2017 1303 1310 1303 1310 134 +1.80(+0.14%)
Feb 23, 2017 1299 1308 1299 1308 488 +13.06(+1.01%)
Feb 22, 2017 1299 1304 1292 1295 197 -8.86(-0.68%)
Feb 21, 2017 1297 1304 1294 1304 257 +12.30(+0.95%)
Feb 17, 2017 1291 1291 1291 0 +0.30(+0.02%)
Feb 16, 2017 1294 1296 1290 1291 789 +6.60(+0.51%)
Feb 15, 2017 1281 1294 1275 1284 1,447 -2.10(-0.16%)
Feb 14, 2017 1285 1286 1279 1286 179 -1.65(-0.13%)
Feb 13, 2017 1287 1290 1287 1288 201 -3.75(-0.29%)
Feb 10, 2017 1285 1292 1285 1292 259 +7.80(+0.61%)
Feb 09, 2017 1282 1284 1282 1284 35 +4.50(+0.35%)
Feb 08, 2017 1271 1282 1271 1280 490 +9.83(+0.77%)
Feb 07, 2017 1267 1270 1265 1270 157 +1.09(+0.09%)
Feb 06, 2017 1266 1269 1261 1269 333 -1.02(-0.08%)
Feb 03, 2017 1271 1272 1265 1270 894 +6.60(+0.52%)
Feb 02, 2017 1258 1269 1258 1263 121 +6.60(+0.53%)
Feb 01, 2017 1268 1269 1253 1256 201 -8.40(-0.66%)
Jan 31, 2017 1258 1268 1258 1265 125 +7.20(+0.57%)
Jan 30, 2017 1254 1265 1251 1258 389 +0.22(+0.02%)
Jan 27, 2017 1258 1273 1256 1257 470 -13.72(-1.08%)
Jan 26, 2017 1273 1273 1264 1271 167 +6.60(+0.52%)
Jan 25, 2017 1266 1268 1262 1264 119 -8.70(-0.68%)
Jan 24, 2017 1272 1278 1269 1273 362 -2.20(-0.17%)
Jan 23, 2017 1273 1275 1267 1275 388 +9.70(+0.77%)
Jan 20, 2017 1258 1266 1255 1266 323 +12.49(+1.00%)
Jan 19, 2017 1264 1265 1253 1253 537 -22.09(-1.73%)
Jan 18, 2017 1275 1277 1270 1275 674 +4.80(+0.38%)
Jan 17, 2017 1262 1271 1261 1270 273 +4.52(+0.36%)
Jan 13, 2017 1266 1266 1266 0 -3.32(-0.26%)
Jan 12, 2017 1263 1269 1263 1269 76 +0.60(+0.05%)
Jan 11, 2017 1270 1273 1262 1269 214 -7.80(-0.61%)
Jan 10, 2017 1279 1285 1274 1276 162 -8.69(-0.68%)
Jan 09, 2017 1282 1288 1279 1285 366 +1.33(+0.10%)
Jan 06, 2017 1286 1292 1284 1284 95 +1.66(+0.13%)
Jan 05, 2017 1275 1284 1275 1282 212 +12.30(+0.97%)
Jan 04, 2017 1262 1275 1262 1270 281 +10.50(+0.83%)
Jan 03, 2017 1259 1259 1247 1259 165 +9.46(+0.76%)
Dec 30, 2016 1250 1250 1250 0 +14.24(+1.15%)
Dec 29, 2016 1234 1246 1234 1236 689 +12.74(+1.04%)
Dec 28, 2016 1232 1234 1223 1223 204 -17.99(-1.45%)
Dec 27, 2016 1242 1245 1236 1241 321 +11.55(+0.94%)
Dec 23, 2016 1229 1229 1229 0 -5.70(-0.46%)
Dec 22, 2016 1233 1236 1227 1235 230 -7.42(-0.60%)
Dec 21, 2016 1238 1249 1232 1243 561 -14.78(-1.18%)
Dec 20, 2016 1263 1263 1253 1257 143 -0.30(-0.02%)
Dec 19, 2016 1265 1265 1252 1258 310 +11.70(+0.94%)
Dec 16, 2016 1246 1248 1241 1246 131 +2.58(+0.21%)
Dec 15, 2016 1242 1249 1237 1243 112 -8.73(-0.70%)
Dec 14, 2016 1272 1272 1252 1252 182 -21.45(-1.68%)
Dec 13, 2016 1276 1278 1267 1274 608 +0.09(+0.01%)
Dec 12, 2016 1262 1273 1259 1273 67 +4.11(+0.32%)
Dec 09, 2016 1280 1280 1264 1269 184 +1.50(+0.12%)
Dec 08, 2016 1255 1273 1255 1268 1,356 +4.20(+0.33%)
Dec 07, 2016 1256 1264 1256 1264 278 +21.00(+1.69%)
Dec 06, 2016 1235 1248 1235 1243 237 +8.89(+0.72%)
Dec 05, 2016 1230 1236 1228 1234 172 +2.21(+0.18%)
Dec 02, 2016 1231 1234 1220 1232 125 +12.30(+1.01%)
Dec 01, 2016 1235 1235 1214 1219 323 -15.90(-1.29%)
Nov 30, 2016 1242 1245 1233 1235 567 -15.30(-1.22%)
Nov 29, 2016 1234 1250 1234 1250 126 +9.59(+0.77%)
Nov 28, 2016 1233 1241 1230 1241 76 +16.52(+1.35%)
Nov 25, 2016 1224 1224 1224 1224 3 +6.89(+0.57%)
Nov 23, 2016 1217 1217 1217 0 -14.70(-1.19%)
Nov 22, 2016 1223 1232 1214 1232 437 +18.00(+1.48%)
Nov 21, 2016 1219 1219 1214 1214 5,210 +0.90(+0.07%)
Nov 18, 2016 1215 1220 1208 1213 88 -4.80(-0.39%)
Nov 17, 2016 1222 1228 1213 1218 103 +0.90(+0.07%)
Nov 16, 2016 1220 1220 1210 1217 164 -12.90(-1.05%)
Nov 15, 2016 1233 1240 1224 1230 517 -4.20(-0.34%)
Nov 14, 2016 1215 1234 1210 1234 151 +13.80(+1.13%)
Nov 11, 2016 1226 1231 1220 1220 82 -8.39(-0.68%)
Nov 10, 2016 1241 1241 1211 1229 93 -21.31(-1.70%)
Nov 09, 2016 1248 1252 1237 1250 109 -8.52(-0.68%)
Nov 08, 2016 1266 1270 1256 1259 76 -0.40(-0.03%)
Nov 07, 2016 1258 1260 1252 1259 65 +9.90(+0.79%)
Nov 04, 2016 1242 1249 1242 1249 9 +8.32(+0.67%)
Nov 03, 2016 1256 1256 1241 1241 224 -9.90(-0.79%)
Nov 02, 2016 1255 1266 1246 1251 120 -11.10(-0.88%)
Nov 01, 2016 1279 1279 1262 1262 85 -10.80(-0.85%)
Oct 31, 2016 1264 1273 1264 1273 178 +15.54(+1.24%)
Oct 28, 2016 1263 1267 1252 1257 281 +1.18(+0.09%)
Oct 27, 2016 1261 1262 1256 1256 67 -24.82(-1.94%)
Oct 26, 2016 1288 1288 1273 1281 109 -15.78(-1.22%)
Oct 25, 2016 1290 1297 1285 1296 62 -0.72(-0.06%)
Oct 24, 2016 1297 1297 1297 1297 15 +9.90(+0.77%)
Oct 21, 2016 1284 1293 1284 1287 70 -6.90(-0.53%)
Oct 20, 2016 1295 1295 1291 1294 178 +2.77(+0.21%)
Oct 19, 2016 1289 1293 1289 1291 41 +0.53(+0.04%)
Oct 18, 2016 1293 1294 1287 1291 105 +16.39(+1.29%)
Oct 17, 2016 1278 1284 1273 1275 36 -12.76(-0.99%)
Oct 14, 2016 1284 1287 1277 1287 168 +6.27(+0.49%)
Oct 13, 2016 1276 1282 1276 1281 164 +10.80(+0.85%)
Oct 12, 2016 1272 1272 1263 1270 25 +7.68(+0.61%)
Oct 11, 2016 1269 1276 1263 1263 34 -22.56(-1.76%)
Oct 10, 2016 1292 1292 1285 1285 41 +6.17(+0.48%)
Oct 07, 2016 1288 1288 1279 1279 30 -5.33(-0.42%)
Oct 06, 2016 1291 1291 1284 1284 84 -13.10(-1.01%)
Oct 05, 2016 1298 1298 1288 1297 44 -9.46(-0.72%)
Oct 04, 2016 1320 1330 1305 1307 230 -43.68(-3.23%)
Oct 03, 2016 1350 1350 1350 1350 13 +0.00(+0.00%)
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%)
Jul 01, 2016 1352 1353 1353 1353 46 +9.71(+0.72%)
Jun 30, 2016 1346 1349 1338 1344 187 +8.10(+0.61%)
Jun 29, 2016 1335 1336 1334 1336 69 +22.50(+1.71%)
Jun 28, 2016 1314 1314 1305 1313 74 +30.00(+2.34%)
Jun 27, 2016 1285 1288 1274 1283 192 -16.06(-1.24%)
Jun 24, 2016 1277 1304 1277 1299 120 -45.34(-3.37%)
Jun 23, 2016 1341 1344 1338 1344 47 +12.91(+0.97%)
Jun 22, 2016 1334 1334 1328 1332 50 -9.41(-0.70%)
Jun 21, 2016 1338 1342 1338 1341 56 +5.10(+0.38%)
Jun 20, 2016 1339 1346 1334 1336 68 +19.32(+1.47%)
Jun 17, 2016 1321 1321 1312 1317 34 -1.49(-0.11%)
Jun 16, 2016 1305 1318 1305 1318 165 +3.17(+0.24%)
Jun 15, 2016 1307 1315 1307 1315 85 +15.63(+1.20%)
Jun 14, 2016 1299 1307 1297 1299 151 -12.85(-0.98%)
Jun 13, 2016 1309 1318 1309 1312 77 -0.82(-0.06%)
Jun 10, 2016 1321 1321 1313 1313 41 -21.28(-1.59%)
Jun 09, 2016 1333 1335 1329 1334 155 +1.17(+0.09%)
Jun 08, 2016 1331 1337 1330 1333 73 +2.57(+0.19%)
Jun 07, 2016 1331 1331 1330 1330 29 +8.68(+0.66%)
Jun 06, 2016 1323 1323 1315 1322 100 +1.18(+0.09%)
Jun 03, 2016 1317 1322 1315 1321 83 +10.04(+0.77%)
Jun 01, 2016 1309 1314 1300 1311 4 -3.42(-0.26%)
May 31, 2016 1320 1320 1306 1314 61 +2.96(+0.23%)
May 27, 2016 1318 1311 1311 1311 213 -1.69(-0.13%)
May 26, 2016 1305 1313 1305 1313 254 +6.18(+0.47%)
May 25, 2016 1307 1307 1302 1307 113 -0.06(-0.00%)
May 24, 2016 1306 1309 1302 1307 140 +15.56(+1.21%)
May 23, 2016 1289 1304 1288 1291 84 +3.04(+0.24%)
May 20, 2016 1288 1288 1288 1288 22 +6.95(+0.54%)
May 19, 2016 1282 1282 1281 1281 57 -10.82(-0.84%)
May 18, 2016 1301 1309 1288 1292 979 -13.74(-1.05%)
May 17, 2016 1319 1320 1303 1306 143 -19.20(-1.45%)
May 16, 2016 1330 1333 1325 1325 46 +15.56(+1.19%)
May 13, 2016 1316 1316 1306 1309 352 -13.82(-1.04%)
May 12, 2016 1319 1324 1312 1323 136 -2.92(-0.22%)
May 11, 2016 1344 1344 1320 1326 175 -17.70(-1.32%)
May 10, 2016 1344 1344 1344 1344 7 +2.14(+0.16%)
May 09, 2016 1336 1342 1336 1342 49 +10.46(+0.79%)
May 06, 2016 1321 1331 1320 1331 129 +3.92(+0.30%)
May 05, 2016 1323 1327 1323 1327 64 +4.64(+0.35%)
May 04, 2016 1316 1325 1312 1323 963 +7.17(+0.55%)
May 03, 2016 1313 1320 1311 1315 136 -8.42(-0.64%)
May 02, 2016 1312 1326 1312 1324 131 +20.89(+1.60%)
Apr 29, 2016 1309 1309 1296 1303 185 -9.85(-0.75%)
Apr 28, 2016 1322 1322 1308 1313 145 -9.01(-0.68%)
Apr 27, 2016 1321 1322 1315 1322 69 -1.21(-0.09%)
Apr 26, 2016 1332 1332 1320 1323 91 +5.52(+0.42%)
Apr 25, 2016 1309 1320 1309 1317 661 +8.76(+0.67%)
Apr 22, 2016 1309 1320 1305 1309 494 -1.11(-0.08%)
Apr 21, 2016 1322 1322 1303 1310 268 -12.63(-0.96%)
Apr 20, 2016 1332 1332 1322 1322 309 -9.57(-0.72%)
Apr 19, 2016 1327 1334 1327 1332 45 +5.22(+0.39%)
Apr 18, 2016 1322 1327 1322 1327 32 +4.08(+0.31%)
Apr 15, 2016 1313 1325 1312 1323 172 +3.59(+0.27%)
Apr 14, 2016 1312 1320 1312 1319 67 -3.29(-0.25%)
Apr 13, 2016 1327 1327 1317 1322 1,336 -0.30(-0.02%)
Apr 12, 2016 1317 1324 1309 1323 89 +4.30(+0.33%)
Apr 11, 2016 1318 1318 1314 1318 65 +7.10(+0.54%)
Apr 08, 2016 1310 1320 1310 1311 266 +23.10(+1.79%)
Apr 07, 2016 1307 1307 1288 1288 72 -15.32(-1.18%)
Apr 06, 2016 1303 1304 1299 1304 21 +6.87(+0.53%)
Apr 05, 2016 1294 1299 1292 1297 77 -6.01(-0.46%)
Apr 04, 2016 1309 1310 1302 1303 68 -2.64(-0.20%)
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.