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 24, 2011 1111 1111 1102 1107 280 +2.94(+0.27%)
May 23, 2011 1109 1109 1101 1104 399 -18.60(-1.66%)
May 20, 2011 1130 1130 1120 1122 565 -8.40(-0.74%)
May 19, 2011 1138 1138 1126 1131 414 +5.59(+0.50%)
May 18, 2011 1115 1127 1113 1125 222 +16.61(+1.50%)
May 17, 2011 1115 1115 1102 1108 171 +1.80(+0.16%)
May 16, 2011 1104 1114 1100 1107 228 -2.10(-0.19%)
May 13, 2011 1127 1127 1104 1109 175 -12.00(-1.07%)
May 12, 2011 1110 1123 1110 1121 169 -0.30(-0.03%)
May 11, 2011 1138 1138 1116 1121 120 -15.30(-1.35%)
May 10, 2011 1127 1139 1127 1136 455 +14.52(+1.29%)
May 09, 2011 1122 1122 1120 1122 191 +9.48(+0.85%)
May 06, 2011 1133 1133 1112 1112 481 -6.00(-0.54%)
May 05, 2011 1120 1121 1110 1118 326 -8.70(-0.77%)
May 04, 2011 1131 1131 1122 1127 217 -2.97(-0.26%)
May 03, 2011 1154 1154 1125 1130 616 -16.83(-1.47%)
May 02, 2011 1147 1147 1147 1147 285 +3.61(+0.32%)
Apr 29, 2011 1153 1153 1136 1143 271 -2.41(-0.21%)
Apr 28, 2011 1137 1148 1137 1146 2,080 +10.50(+0.92%)
Apr 27, 2011 1126 1135 1121 1135 174 +6.30(+0.56%)
Apr 26, 2011 1129 1130 1121 1129 371 +9.30(+0.83%)
Apr 25, 2011 1113 1120 1113 1120 124 +4.20(+0.38%)
Apr 21, 2011 1114 1115 1112 1115 116 +11.70(+1.06%)
Apr 20, 2011 1111 1111 1097 1104 177 +14.70(+1.35%)
Apr 19, 2011 1088 1090 1082 1089 159 +6.00(+0.55%)
Apr 18, 2011 1090 1090 1072 1083 181 -17.10(-1.55%)
Apr 15, 2011 1095 1100 1093 1100 130 +7.20(+0.66%)
Apr 14, 2011 1070 1093 1070 1093 185 +12.60(+1.17%)
Apr 13, 2011 1082 1085 1077 1080 138 +3.30(+0.31%)
Apr 12, 2011 1066 1078 1066 1077 341 +0.90(+0.08%)
Apr 11, 2011 1084 1084 1076 1076 150 -8.10(-0.75%)
Apr 08, 2011 1091 1091 1080 1084 107 +0.90(+0.08%)
Apr 07, 2011 1096 1096 1074 1083 586 -7.83(-0.72%)
Apr 06, 2011 1099 1099 1088 1091 777 +1.11(+0.10%)
Apr 05, 2011 1088 1097 1086 1090 377 +0.09(+0.01%)
Apr 04, 2011 1094 1094 1090 1090 166 -3.87(-0.35%)
Apr 01, 2011 1094 1096 1087 1094 137 +6.60(+0.61%)
Mar 31, 2011 1075 1087 1075 1087 428 +3.90(+0.36%)
Mar 30, 2011 1074 1084 1074 1083 958 +16.20(+1.52%)
Mar 29, 2011 1054 1067 1052 1067 281 +6.72(+0.63%)
Mar 28, 2011 1068 1068 1060 1060 240 -7.62(-0.71%)
Mar 25, 2011 1074 1074 1067 1068 274 -4.20(-0.39%)
Mar 24, 2011 1072 1072 1060 1072 195 +8.10(+0.76%)
Mar 23, 2011 1065 1069 1052 1064 1,231 -17.28(-1.60%)
Mar 22, 2011 1096 1096 1079 1081 117 -9.72(-0.89%)
Mar 21, 2011 1090 1094 1090 1091 229 +19.32(+1.80%)
Mar 18, 2011 1071 1073 1062 1072 121 +20.28(+1.93%)
Mar 17, 2011 1049 1054 1042 1052 214 +15.00(+1.45%)
Mar 16, 2011 1050 1051 1028 1036 128 -16.80(-1.59%)
Mar 15, 2011 1055 1058 1053 1053 653 -21.90(-2.04%)
Mar 14, 2011 1079 1079 1070 1075 242 -18.84(-1.72%)
Mar 11, 2011 1085 1094 1073 1094 287 +6.84(+0.63%)
Mar 10, 2011 1102 1102 1087 1087 311 -18.90(-1.71%)
Mar 09, 2011 1108 1112 1106 1106 95 -3.90(-0.35%)
Mar 08, 2011 1103 1112 1099 1110 279 +12.67(+1.15%)
Mar 07, 2011 1109 1109 1094 1097 183 -6.67(-0.60%)
Mar 04, 2011 1104 1111 1100 1104 295 -7.80(-0.70%)
Mar 03, 2011 1106 1113 1102 1112 139 +20.70(+1.90%)
Mar 02, 2011 1099 1099 1090 1091 165 -9.30(-0.85%)
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.