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 (%)
Feb 27, 2009 17.57 18.90 17.21 17.87 0 -0.03(-0.17%)
Feb 26, 2009 18.25 19.53 17.06 17.90 2,500 +0.18(+1.04%)
Feb 25, 2009 17.76 17.76 17.72 17.72 2,160 +0.58(+3.36%)
Feb 24, 2009 17.14 17.14 17.14 17.14 0 +0.00(+0.00%)
Feb 23, 2009 18.29 18.29 16.71 17.14 10,054 -1.01(-5.56%)
Feb 20, 2009 18.15 18.15 18.15 18.15 0 +0.00(+0.00%)
Feb 19, 2009 18.55 18.55 17.40 18.15 1,860 -0.33(-1.81%)
Feb 18, 2009 17.30 18.50 17.30 18.48 600 -1.53(-7.63%)
Feb 17, 2009 20.01 20.01 20.01 20.01 0 +0.00(+0.00%)
Feb 13, 2009 20.03 20.03 20.01 20.01 265 +0.01(+0.05%)
Feb 12, 2009 20.17 20.20 20.00 20.00 800 -0.75(-3.61%)
Feb 11, 2009 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Feb 10, 2009 21.16 21.20 20.75 20.75 1,878 -1.21(-5.51%)
Feb 09, 2009 21.79 21.99 21.79 21.96 4,144 +0.36(+1.67%)
Feb 06, 2009 21.00 21.60 21.00 21.60 1,850 +0.95(+4.60%)
Feb 05, 2009 20.22 20.65 20.22 20.65 250 -0.78(-3.65%)
Feb 04, 2009 21.43 21.43 21.43 21.43 0 +0.00(+0.00%)
Feb 03, 2009 21.32 21.43 21.32 21.43 750 -0.02(-0.08%)
Jan 30, 2009 21.03 21.45 21.45 21.45 1,400 -0.76(-3.42%)
Jan 29, 2009 22.76 22.76 22.21 22.21 1,600 +1.13(+5.36%)
Jan 22, 2009 21.08 21.08 21.08 21.08 0 +0.00(+0.00%)
Jan 21, 2009 20.77 21.08 20.77 21.08 434 -0.29(-1.36%)
Jan 20, 2009 21.61 21.61 20.53 21.37 750 -0.63(-2.86%)
Jan 16, 2009 22.34 22.46 21.75 22.00 1,435 +0.06(+0.27%)
Jan 15, 2009 21.22 21.94 20.23 21.94 4,475 +0.00(+0.00%)
Jan 14, 2009 22.42 22.42 21.94 21.94 1,000 -1.39(-5.96%)
Jan 13, 2009 23.33 23.33 23.33 23.33 0 +0.00(+0.00%)
Jan 12, 2009 24.20 25.79 22.83 23.33 6,767 -1.62(-6.49%)
Jan 09, 2009 24.95 24.95 24.95 24.95 2,000 -0.19(-0.75%)
Jan 08, 2009 25.12 25.14 25.12 25.14 560 -0.74(-2.87%)
Jan 07, 2009 25.90 25.90 25.88 25.88 535 +0.37(+1.45%)
Jan 02, 2009 25.51 25.51 25.51 25.51 0 +0.66(+2.66%)
Jan 01, 2009 25.47 25.47 24.74 24.85 0 +0.00(+0.00%)
Dec 31, 2008 25.47 25.47 24.74 24.85 4,975 +0.37(+1.51%)
Dec 30, 2008 25.78 26.61 24.25 24.48 2,698 +0.05(+0.20%)
Dec 29, 2008 25.12 25.12 24.43 24.43 7,240 -0.92(-3.63%)
Dec 26, 2008 25.00 26.36 23.53 25.35 14,080 +0.21(+0.84%)
Dec 24, 2008 25.10 25.14 25.10 25.14 797 -0.08(-0.32%)
Dec 23, 2008 25.44 25.44 25.20 25.22 1,480 +0.33(+1.33%)
Dec 22, 2008 26.08 26.08 23.90 24.89 2,976 -0.14(-0.56%)
Dec 19, 2008 25.77 25.77 23.70 25.03 8,272 -1.21(-4.61%)
Dec 18, 2008 26.24 26.24 26.24 26.24 0 +0.00(+0.00%)
Dec 17, 2008 26.16 26.26 26.16 26.24 350 +1.65(+6.71%)
Dec 16, 2008 23.65 24.59 23.65 24.59 2,870 +0.52(+2.16%)
Dec 15, 2008 24.01 24.21 23.01 24.07 2,400 +0.56(+2.38%)
Dec 12, 2008 22.60 23.65 22.52 23.51 10,050 +0.12(+0.51%)
Dec 11, 2008 23.71 24.80 23.39 23.39 3,345 -1.13(-4.59%)
Dec 10, 2008 23.86 24.52 23.86 24.52 4,150 +1.91(+8.43%)
Dec 09, 2008 24.01 24.25 22.61 22.61 4,150 -1.28(-5.36%)
Dec 08, 2008 22.86 23.89 22.86 23.89 4,645 +2.24(+10.35%)
Dec 05, 2008 23.50 23.50 21.65 21.65 600 -0.19(-0.85%)
Dec 04, 2008 23.91 23.91 21.59 21.84 9,550 -0.57(-2.56%)
Dec 03, 2008 24.06 24.06 20.95 22.41 10,800 +0.74(+3.42%)
Dec 02, 2008 21.57 21.67 21.57 21.67 900 +0.06(+0.28%)
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.