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 (%)
May 28, 2010 917.10 947.40 906.90 917.10 166 +2.36(+0.26%)
May 27, 2010 916.50 916.50 899.40 914.75 189 +38.75(+4.42%)
May 26, 2010 895.80 895.80 870.84 876.00 310 -2.25(-0.26%)
May 25, 2010 844.50 878.25 844.50 878.25 640 -14.25(-1.60%)
May 24, 2010 900.00 900.00 884.96 892.50 187 +6.96(+0.79%)
May 21, 2010 859.20 890.70 859.20 885.54 501 +3.60(+0.41%)
May 20, 2010 891.00 891.00 869.40 881.94 283 -28.08(-3.09%)
May 19, 2010 918.00 918.00 894.90 910.02 196 -7.98(-0.87%)
May 18, 2010 942.00 942.00 917.70 918.00 77 -14.40(-1.54%)
May 17, 2010 944.70 944.70 916.80 932.40 102 +1.20(+0.13%)
May 14, 2010 931.20 947.40 931.20 931.20 229 -26.76(-2.79%)
May 13, 2010 979.80 979.80 957.96 957.96 148 -12.24(-1.26%)
May 12, 2010 964.50 971.97 964.50 970.20 40 +14.40(+1.51%)
May 11, 2010 970.20 972.30 955.80 955.80 363 -6.86(-0.71%)
May 10, 2010 942.90 977.70 942.90 962.65 148 +38.95(+4.22%)
May 07, 2010 916.20 935.70 916.20 923.70 302 -21.60(-2.28%)
May 06, 2010 948.00 1029 700.50 945.30 688 -21.00(-2.17%)
May 05, 2010 965.76 973.50 955.50 966.30 343 -12.53(-1.28%)
May 04, 2010 991.50 991.50 967.80 978.83 536 -30.82(-3.05%)
May 03, 2010 1003 1014 1003 1010 185 +19.80(+2.00%)
Apr 30, 2010 1011 1011 987.90 989.85 82 -16.05(-1.60%)
Apr 29, 2010 999.90 1013 987.90 1006 426 +29.10(+2.98%)
Apr 28, 2010 987.90 987.90 970.20 976.80 209 +1.80(+0.18%)
Apr 27, 2010 991.20 997.95 966.90 975.00 456 -33.00(-3.27%)
Apr 26, 2010 1009 1010 1004 1008 376 +7.66(+0.77%)
Apr 23, 2010 998.70 1000 987.30 1000 419 +6.44(+0.65%)
Apr 22, 2010 987.60 995.70 972.30 993.90 894 +4.20(+0.42%)
Apr 21, 2010 986.10 989.70 983.70 989.70 170 +9.90(+1.01%)
Apr 20, 2010 986.70 986.70 974.16 979.80 152 +9.30(+0.96%)
Apr 19, 2010 968.10 970.50 960.15 970.50 314 -7.20(-0.74%)
Apr 16, 2010 1016 1016 975.15 977.70 855 -19.35(-1.94%)
Apr 15, 2010 1012 1022 994.65 997.05 340 -9.45(-0.94%)
Apr 14, 2010 1012 1012 1006 1006 198 +3.90(+0.39%)
Apr 13, 2010 993.00 1003 984.30 1003 349 +11.10(+1.12%)
Apr 12, 2010 1004 1004 989.70 991.50 218 -3.45(-0.35%)
Apr 09, 2010 989.70 995.70 987.30 994.95 180 +14.55(+1.48%)
Apr 08, 2010 990.30 990.30 978.00 980.40 86 -2.85(-0.29%)
Apr 07, 2010 994.62 994.62 980.96 983.25 285 -17.40(-1.74%)
Apr 06, 2010 988.20 1001 988.20 1001 130 +12.45(+1.26%)
Apr 05, 2010 977.40 988.20 977.40 988.20 70 +16.50(+1.70%)
Apr 01, 2010 974.10 971.70 971.70 971.70 86 +3.90(+0.40%)
Mar 31, 2010 971.10 971.10 966.15 967.80 1,710 -9.30(-0.95%)
Mar 30, 2010 982.50 982.50 976.99 977.10 60 +2.40(+0.25%)
Mar 29, 2010 937.80 974.70 937.80 974.70 115 +8.70(+0.90%)
Mar 26, 2010 966.30 970.80 961.80 966.00 301 +6.00(+0.62%)
Mar 25, 2010 975.90 975.90 960.00 960.00 119 -0.60(-0.06%)
Mar 24, 2010 957.60 962.70 957.60 960.60 377 -13.80(-1.42%)
Mar 23, 2010 982.20 982.20 964.50 974.40 185 +0.00(+0.00%)
Mar 22, 2010 978.90 978.90 964.26 974.40 171 -5.40(-0.55%)
Mar 19, 2010 988.50 992.40 976.50 979.80 455 -4.50(-0.46%)
Mar 18, 2010 994.20 994.20 984.30 984.30 143 -6.60(-0.67%)
Mar 17, 2010 991.50 991.50 989.55 990.90 115 +9.00(+0.92%)
Mar 16, 2010 976.20 981.90 971.10 981.90 90 +19.80(+2.06%)
Mar 15, 2010 962.10 962.10 962.10 962.10 384 -9.60(-0.99%)
Mar 12, 2010 970.20 973.80 963.60 971.70 244 +8.40(+0.87%)
Mar 11, 2010 948.00 963.30 948.00 963.30 80 +2.10(+0.22%)
Mar 10, 2010 959.40 963.90 953.85 961.20 612 -0.30(-0.03%)
Mar 09, 2010 958.50 972.60 957.60 961.50 789 +0.60(+0.06%)
Mar 08, 2010 957.90 963.90 953.40 960.90 944 +6.90(+0.72%)
Mar 05, 2010 945.30 962.10 942.00 954.00 729 +21.75(+2.33%)
Mar 04, 2010 936.90 942.55 932.25 932.25 707 +0.15(+0.02%)
Mar 03, 2010 926.10 939.90 926.10 932.10 296 +0.00(+0.00%)
Mar 02, 2010 938.40 942.60 930.00 932.10 822 +1.98(+0.21%)
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.