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 31, 2013 1228 1228 1213 1214 691 -18.84(-1.53%)
May 30, 2013 1243 1245 1232 1232 376 -13.80(-1.11%)
May 29, 2013 1253 1253 1235 1246 830 -23.10(-1.82%)
May 28, 2013 1288 1308 1264 1269 1,532 -2.34(-0.18%)
May 24, 2013 1267 1272 1250 1272 827 -8.46(-0.66%)
May 23, 2013 1290 1291 1268 1280 2,071 -28.80(-2.20%)
May 22, 2013 1334 1346 1306 1309 1,041 -30.30(-2.26%)
May 21, 2013 1336 1343 1334 1339 1,069 +0.60(+0.04%)
May 20, 2013 1338 1342 1334 1339 936 +2.40(+0.18%)
May 17, 2013 1332 1338 1329 1336 860 +13.26(+1.00%)
May 16, 2013 1320 1331 1320 1323 576 -0.36(-0.03%)
May 15, 2013 1325 1328 1320 1323 144 -4.38(-0.33%)
May 13, 2013 1319 1328 1319 1328 529 +0.29(+0.02%)
May 10, 2013 1329 1329 1323 1327 369 +3.79(+0.29%)
May 09, 2013 1338 1338 1322 1324 550 -13.80(-1.03%)
May 08, 2013 1343 1343 1333 1337 511 -1.80(-0.13%)
May 07, 2013 1332 1340 1332 1339 699 +3.30(+0.25%)
May 06, 2013 1341 1341 1332 1336 974 -1.86(-0.14%)
May 03, 2013 1346 1343 1328 1338 826 +9.36(+0.70%)
May 02, 2013 1335 1335 1326 1328 778 +9.36(+0.71%)
May 01, 2013 1323 1331 1318 1319 399 -3.45(-0.26%)
Apr 30, 2013 1332 1332 1313 1322 724 +1.05(+0.08%)
Apr 29, 2013 1322 1322 1312 1321 555 +13.44(+1.03%)
Apr 26, 2013 1311 1314 1304 1308 2,180 -6.42(-0.49%)
Apr 25, 2013 1319 1319 1310 1314 950 +0.42(+0.03%)
Apr 24, 2013 1312 1316 1305 1314 1,157 +6.00(+0.46%)
Apr 23, 2013 1308 1312 1302 1308 1,109 +4.26(+0.33%)
Apr 22, 2013 1310 1310 1298 1304 1,028 -4.56(-0.35%)
Apr 19, 2013 1302 1308 1299 1308 742 +19.20(+1.49%)
Apr 18, 2013 1292 1292 1283 1289 367 -1.46(-0.11%)
Apr 17, 2013 1302 1313 1283 1291 656 -11.74(-0.90%)
Apr 16, 2013 1295 1303 1289 1302 733 +22.02(+1.72%)
Apr 15, 2013 1301 1301 1280 1280 279 -27.42(-2.10%)
Apr 12, 2013 1310 1310 1301 1308 347 +10.50(+0.81%)
Apr 11, 2013 1296 1302 1287 1297 493 +9.00(+0.70%)
Apr 10, 2013 1298 1298 1283 1288 433 +13.20(+1.04%)
Apr 09, 2013 1284 1284 1266 1275 602 -6.18(-0.48%)
Apr 08, 2013 1274 1281 1270 1281 388 +12.88(+1.02%)
Apr 05, 2013 1260 1270 1258 1268 3,215 +8.93(+0.71%)
Apr 04, 2013 1244 1259 1244 1259 294 +22.53(+1.82%)
Apr 03, 2013 1248 1248 1228 1237 2,605 -1.86(-0.15%)
Apr 02, 2013 1246 1260 1234 1239 1,215 +22.20(+1.82%)
Apr 01, 2013 1234 1234 1212 1216 512 -13.59(-1.10%)
Mar 28, 2013 1227 1230 1217 1230 558 +5.49(+0.45%)
Mar 27, 2013 1220 1225 1216 1225 798 +4.50(+0.37%)
Mar 26, 2013 1210 1220 1210 1220 407 +15.00(+1.24%)
Mar 25, 2013 1216 1217 1205 1205 304 -4.88(-0.40%)
Mar 22, 2013 1220 1220 1207 1210 306 +8.33(+0.69%)
Mar 21, 2013 1209 1209 1202 1202 276 -8.25(-0.68%)
Mar 20, 2013 1230 1230 1205 1210 622 +7.50(+0.62%)
Mar 19, 2013 1209 1213 1198 1202 991 -6.30(-0.52%)
Mar 18, 2013 1219 1219 1209 1209 333 -10.54(-0.86%)
Mar 15, 2013 1222 1222 1218 1219 596 -5.30(-0.43%)
Mar 14, 2013 1209 1226 1209 1225 239 +12.24(+1.01%)
Mar 13, 2013 1214 1214 1209 1212 867 -3.30(-0.27%)
Mar 12, 2013 1222 1222 1215 1216 1,061 -5.70(-0.47%)
Mar 11, 2013 1215 1222 1215 1221 352 +0.30(+0.02%)
Mar 08, 2013 1216 1223 1214 1221 696 +1.50(+0.12%)
Mar 07, 2013 1223 1225 1220 1220 526 -1.80(-0.15%)
Mar 06, 2013 1220 1224 1217 1221 277 +2.10(+0.17%)
Mar 05, 2013 1226 1226 1216 1219 639 +4.05(+0.33%)
Mar 04, 2013 1216 1217 1205 1215 581 +5.25(+0.43%)
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.