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 (%)
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%)
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.