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 (%)
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%)
Apr 01, 2016 1301 1309 1297 1305 217 -12.30(-0.93%)
Mar 31, 2016 1316 1318 1310 1318 131 -3.28(-0.25%)
Mar 30, 2016 1319 1321 1319 1321 27 +13.18(+1.01%)
Mar 29, 2016 1293 1310 1293 1308 345 +19.80(+1.54%)
Mar 28, 2016 1281 1295 1274 1288 154 +8.87(+0.69%)
Mar 24, 2016 1280 1279 1279 1279 63 -4.97(-0.39%)
Mar 23, 2016 1290 1293 1284 1284 181 -18.00(-1.38%)
Mar 22, 2016 1298 1305 1298 1302 490 -9.00(-0.69%)
Mar 21, 2016 1309 1311 1303 1311 88 -3.33(-0.25%)
Mar 18, 2016 1325 1325 1314 1314 194 -6.27(-0.47%)
Mar 17, 2016 1313 1325 1312 1321 72 +16.06(+1.23%)
Mar 16, 2016 1286 1305 1280 1305 124 +19.30(+1.50%)
Mar 15, 2016 1277 1290 1277 1285 172 -4.76(-0.37%)
Mar 14, 2016 1285 1290 1285 1290 87 +3.92(+0.30%)
Mar 11, 2016 1284 1286 1280 1286 100 +27.28(+2.17%)
Mar 10, 2016 1261 1261 1244 1259 515 +2.55(+0.20%)
Mar 09, 2016 1256 1262 1254 1256 301 +2.46(+0.20%)
Mar 08, 2016 1262 1262 1251 1254 511 -5.29(-0.42%)
Mar 07, 2016 1252 1262 1252 1259 390 -4.82(-0.38%)
Mar 04, 2016 1260 1265 1258 1264 206 +0.00(+0.00%)
Mar 03, 2016 1251 1264 1247 1264 330 +14.76(+1.18%)
Mar 02, 2016 1247 1253 1243 1249 502 +4.14(+0.33%)
Mar 01, 2016 1233 1245 1233 1245 53 +34.20(+2.82%)
Feb 29, 2016 1222 1222 1211 1211 44 -4.80(-0.39%)
Feb 26, 2016 1224 1225 1213 1216 137 +1.20(+0.10%)
Feb 25, 2016 1208 1220 1208 1214 338 +8.01(+0.66%)
Feb 24, 2016 1190 1206 1189 1206 145 +3.84(+0.32%)
Feb 23, 2016 1210 1210 1197 1203 67 -7.65(-0.63%)
Feb 22, 2016 1212 1220 1210 1210 49 +5.40(+0.45%)
Feb 19, 2016 1188 1208 1188 1205 163 +8.07(+0.67%)
Feb 18, 2016 1198 1198 1192 1197 136 +10.32(+0.87%)
Feb 17, 2016 1187 1196 1186 1186 71 +9.64(+0.82%)
Feb 16, 2016 1171 1177 1163 1177 176 +32.57(+2.85%)
Feb 12, 2016 1137 1144 1144 1144 640 +3.30(+0.29%)
Feb 11, 2016 1134 1142 1134 1141 179 -20.70(-1.78%)
Feb 10, 2016 1155 1165 1155 1162 189 +12.90(+1.12%)
Feb 09, 2016 1151 1151 1146 1149 16 -17.10(-1.47%)
Feb 08, 2016 1183 1183 1150 1166 167 -27.30(-2.29%)
Feb 05, 2016 1211 1211 1188 1193 282 -25.50(-2.09%)
Feb 04, 2016 1218 1224 1215 1219 266 +2.40(+0.20%)
Feb 03, 2016 1217 1220 1203 1216 364 +13.80(+1.15%)
Feb 02, 2016 1213 1213 1202 1202 214 -26.10(-2.12%)
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.