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 (%)
Jul 31, 2012 1159 1159 1148 1148 82 +0.42(+0.04%)
Jul 30, 2012 1139 1152 1139 1148 157 -2.40(-0.21%)
Jul 27, 2012 1131 1151 1131 1150 301 +16.20(+1.43%)
Jul 26, 2012 1127 1139 1127 1134 103 +20.10(+1.80%)
Jul 25, 2012 1112 1119 1112 1114 92 +4.50(+0.41%)
Jul 24, 2012 1104 1118 1102 1109 110 -5.70(-0.51%)
Jul 23, 2012 1114 1115 1112 1115 22 -9.30(-0.83%)
Jul 20, 2012 1125 1130 1124 1124 126 -12.00(-1.06%)
Jul 19, 2012 1132 1141 1132 1136 63 -2.94(-0.26%)
Jul 18, 2012 1140 1145 1139 1139 111 -1.86(-0.16%)
Jul 17, 2012 1140 1144 1130 1141 194 +9.90(+0.88%)
Jul 16, 2012 1132 1132 1123 1131 498 +4.80(+0.43%)
Jul 13, 2012 1118 1127 1118 1126 604 +18.90(+1.71%)
Jul 12, 2012 1115 1115 1105 1108 113 -5.10(-0.46%)
Jul 11, 2012 1116 1117 1111 1113 361 +6.00(+0.54%)
Jul 10, 2012 1117 1126 1106 1107 152 -14.35(-1.28%)
Jul 09, 2012 1118 1121 1117 1121 33 +1.15(+0.10%)
Jul 06, 2012 1119 1122 1116 1120 384 -7.42(-0.66%)
Jul 05, 2012 1135 1135 1119 1127 143 -2.78(-0.25%)
Jul 03, 2012 1130 1130 1129 1130 14 +7.35(+0.65%)
Jul 02, 2012 1117 1130 1106 1123 286 +10.65(+0.96%)
Jun 29, 2012 1106 1113 1106 1112 162 +29.92(+2.76%)
Jun 28, 2012 1077 1084 1069 1082 92 +5.49(+0.51%)
Jun 27, 2012 1080 1080 1075 1077 36 +5.39(+0.50%)
Jun 26, 2012 1067 1072 1064 1071 173 +10.59(+1.00%)
Jun 25, 2012 1054 1061 1054 1061 87 -6.09(-0.57%)
Jun 22, 2012 1064 1071 1064 1067 164 +0.98(+0.09%)
Jun 21, 2012 1085 1085 1066 1066 220 -19.28(-1.78%)
Jun 20, 2012 1094 1094 1084 1085 170 -13.62(-1.24%)
Jun 19, 2012 1091 1100 1090 1099 159 +13.92(+1.28%)
Jun 18, 2012 1069 1085 1069 1085 60 +9.98(+0.93%)
Jun 15, 2012 1074 1077 1074 1075 41 +6.28(+0.59%)
Jun 14, 2012 1049 1069 1049 1069 55 +16.61(+1.58%)
Jun 13, 2012 1058 1062 1052 1052 75 -10.97(-1.03%)
Jun 12, 2012 1057 1063 1054 1063 187 +12.90(+1.23%)
Jun 11, 2012 1066 1066 1050 1050 2,586 -14.64(-1.38%)
Jun 08, 2012 1052 1067 1052 1065 113 -0.06(-0.01%)
Jun 07, 2012 1109 1109 1065 1065 79 -0.30(-0.03%)
Jun 06, 2012 1051 1066 1051 1065 237 +30.12(+2.91%)
Jun 05, 2012 1018 1037 1018 1035 361 +17.26(+1.70%)
Jun 04, 2012 1020 1027 1014 1018 244 -9.66(-0.94%)
Jun 01, 2012 1035 1035 1027 1027 127 -24.52(-2.33%)
May 31, 2012 1038 1052 1037 1052 577 +4.20(+0.40%)
May 30, 2012 1051 1052 1046 1048 168 -17.40(-1.63%)
May 29, 2012 1064 1065 1064 1065 41 +14.67(+1.40%)
May 25, 2012 1039 1053 1039 1050 142 +8.43(+0.81%)
May 24, 2012 1054 1054 1042 1042 33 -6.38(-0.61%)
May 23, 2012 1039 1048 1033 1048 263 +0.98(+0.09%)
May 22, 2012 1057 1060 1047 1047 203 -6.77(-0.64%)
May 21, 2012 1035 1055 1035 1054 224 +21.17(+2.05%)
May 18, 2012 1039 1040 1031 1033 97 -10.50(-1.01%)
May 17, 2012 1059 1059 1043 1043 60 -22.25(-2.09%)
May 16, 2012 1073 1076 1062 1066 281 -7.90(-0.74%)
May 15, 2012 1079 1084 1072 1074 128 -8.85(-0.82%)
May 14, 2012 1087 1092 1082 1082 232 -16.50(-1.50%)
May 11, 2012 1101 1103 1096 1099 68 -3.60(-0.33%)
May 10, 2012 1107 1107 1096 1102 255 +2.40(+0.22%)
May 09, 2012 1090 1104 1090 1100 83 -6.30(-0.57%)
May 08, 2012 1110 1110 1100 1106 114 -2.40(-0.22%)
May 07, 2012 1110 1110 1108 1109 554 +1.20(+0.11%)
May 04, 2012 1114 1114 1103 1108 638 -10.56(-0.94%)
May 03, 2012 1121 1123 1117 1118 213 -7.14(-0.63%)
May 02, 2012 1129 1136 1113 1125 139 +0.60(+0.05%)
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.