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 (%)
Nov 29, 2013 1186 1186 1180 1185 209 -4.20(-0.35%)
Nov 27, 2013 1183 1189 1182 1189 178 +7.30(+0.62%)
Nov 26, 2013 1187 1187 1178 1182 583 +0.43(+0.04%)
Nov 25, 2013 1196 1196 1181 1181 415 -9.83(-0.83%)
Nov 22, 2013 1189 1212 1189 1191 186 -4.80(-0.40%)
Nov 21, 2013 1203 1203 1188 1196 247 +1.80(+0.15%)
Nov 20, 2013 1205 1209 1194 1194 184 -8.70(-0.72%)
Nov 19, 2013 1208 1221 1203 1203 149 -12.00(-0.99%)
Nov 18, 2013 1232 1232 1215 1215 539 -7.80(-0.64%)
Nov 15, 2013 1215 1224 1215 1223 212 +13.26(+1.10%)
Nov 14, 2013 1192 1211 1192 1210 205 +15.54(+1.30%)
Nov 12, 2013 1198 1198 1188 1194 498 -4.20(-0.35%)
Nov 11, 2013 1189 1201 1189 1198 111 +1.80(+0.15%)
Nov 08, 2013 1215 1215 1185 1196 1,262 -14.10(-1.16%)
Nov 07, 2013 1219 1221 1200 1210 181 -12.06(-0.99%)
Nov 06, 2013 1212 1224 1212 1223 532 +6.03(+0.50%)
Nov 05, 2013 1221 1239 1217 1217 210 -16.30(-1.32%)
Nov 04, 2013 1243 1243 1221 1233 381 +0.25(+0.02%)
Nov 01, 2013 1224 1234 1223 1233 477 +3.18(+0.26%)
Oct 31, 2013 1232 1233 1224 1229 582 -6.90(-0.56%)
Oct 30, 2013 1240 1240 1234 1236 243 -5.70(-0.46%)
Oct 29, 2013 1248 1264 1239 1242 442 -3.60(-0.29%)
Oct 28, 2013 1257 1257 1244 1246 61 -5.62(-0.45%)
Oct 25, 2013 1240 1251 1240 1251 222 +8.32(+0.67%)
Oct 24, 2013 1243 1245 1243 1243 39 -3.60(-0.29%)
Oct 23, 2013 1251 1251 1244 1246 676 -7.50(-0.60%)
Oct 22, 2013 1251 1258 1251 1254 64 +9.30(+0.75%)
Oct 21, 2013 1244 1245 1243 1245 588 -7.26(-0.58%)
Oct 18, 2013 1251 1253 1249 1252 373 +4.82(+0.39%)
Oct 17, 2013 1220 1248 1220 1247 581 +14.91(+1.21%)
Oct 16, 2013 1214 1232 1214 1232 269 +15.85(+1.30%)
Oct 15, 2013 1218 1221 1216 1216 124 -7.32(-0.60%)
Oct 14, 2013 1217 1224 1217 1224 130 +2.43(+0.20%)
Oct 11, 2013 1200 1222 1195 1221 99 +5.70(+0.47%)
Oct 10, 2013 1208 1216 1208 1216 654 +27.25(+2.29%)
Oct 09, 2013 1192 1194 1185 1188 164 +6.65(+0.56%)
Oct 08, 2013 1189 1191 1182 1182 122 -7.21(-0.61%)
Oct 07, 2013 1175 1192 1175 1189 358 -4.82(-0.40%)
Oct 04, 2013 1189 1198 1189 1194 161 -0.73(-0.06%)
Oct 03, 2013 1213 1213 1191 1194 1,165 -14.28(-1.18%)
Oct 02, 2013 1214 1214 1203 1209 462 -2.99(-0.25%)
Oct 01, 2013 1195 1216 1195 1212 78 +2.10(+0.17%)
Sep 27, 2013 1205 1211 1205 1210 114 -1.80(-0.15%)
Sep 26, 2013 1209 1214 1204 1211 320 +7.20(+0.60%)
Sep 25, 2013 1210 1219 1202 1204 119 -15.00(-1.23%)
Sep 24, 2013 1225 1225 1215 1219 137 -5.29(-0.43%)
Sep 23, 2013 1223 1224 1221 1224 128 -2.31(-0.19%)
Sep 20, 2013 1235 1236 1227 1227 188 -16.10(-1.30%)
Sep 19, 2013 1247 1254 1243 1243 427 +2.70(+0.22%)
Sep 18, 2013 1195 1240 1195 1240 572 +38.10(+3.17%)
Sep 17, 2013 1179 1206 1179 1202 112 +0.30(+0.02%)
Sep 16, 2013 1210 1210 1201 1202 374 +13.18(+1.11%)
Sep 13, 2013 1187 1190 1187 1189 76 +3.86(+0.33%)
Sep 12, 2013 1190 1195 1184 1185 500 -3.64(-0.31%)
Sep 11, 2013 1183 1190 1177 1188 267 +0.35(+0.03%)
Sep 10, 2013 1192 1192 1184 1188 194 +7.25(+0.61%)
Sep 09, 2013 1162 1182 1162 1181 98 +24.00(+2.07%)
Sep 06, 2013 1159 1163 1152 1157 792 +7.80(+0.68%)
Sep 05, 2013 1149 1153 1147 1149 377 -2.85(-0.25%)
Sep 04, 2013 1140 1158 1140 1152 215 +4.80(+0.42%)
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.