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 (%)
Apr 30, 2015 1347 1349 1347 1348 128 -14.07(-1.03%)
Apr 29, 2015 1368 1370 1357 1362 166 -14.70(-1.07%)
Apr 28, 2015 1383 1383 1373 1377 173 -6.60(-0.48%)
Apr 27, 2015 1383 1385 1378 1383 99 +1.27(+0.09%)
Apr 24, 2015 1376 1382 1371 1382 155 +10.13(+0.74%)
Apr 23, 2015 1368 1377 1368 1372 643 -1.20(-0.09%)
Apr 22, 2015 1372 1375 1369 1373 122 +5.94(+0.43%)
Apr 21, 2015 1371 1372 1364 1367 121 +6.71(+0.49%)
Apr 20, 2015 1366 1369 1360 1360 174 -4.55(-0.33%)
Apr 17, 2015 1364 1368 1356 1365 435 -8.04(-0.59%)
Apr 16, 2015 1367 1378 1361 1373 174 +5.73(+0.42%)
Apr 15, 2015 1375 1375 1367 1367 371 -4.49(-0.33%)
Apr 14, 2015 1366 1373 1366 1372 92 +10.10(+0.74%)
Apr 13, 2015 1376 1376 1362 1362 297 -16.20(-1.18%)
Apr 10, 2015 1377 1383 1375 1378 220 +2.70(+0.20%)
Apr 09, 2015 1392 1392 1375 1375 450 -10.25(-0.74%)
Apr 08, 2015 1385 1390 1380 1385 303 +5.09(+0.37%)
Apr 07, 2015 1397 1397 1377 1380 531 -10.30(-0.74%)
Apr 06, 2015 1389 1396 1389 1391 554 +13.66(+0.99%)
Apr 02, 2015 1370 1377 1377 1377 146 +13.20(+0.97%)
Apr 01, 2015 1358 1364 1356 1364 1,531 +3.60(+0.26%)
Mar 31, 2015 1367 1367 1358 1360 120 -19.12(-1.39%)
Mar 30, 2015 1375 1380 1371 1379 222 +12.26(+0.90%)
Mar 27, 2015 1367 1371 1365 1367 97 +3.62(+0.27%)
Mar 26, 2015 1368 1368 1359 1363 47 -10.56(-0.77%)
Mar 25, 2015 1395 1400 1369 1374 1,452 -30.00(-2.14%)
Mar 24, 2015 1409 1409 1400 1404 364 -2.10(-0.15%)
Mar 23, 2015 1398 1406 1398 1406 235 +10.32(+0.74%)
Mar 20, 2015 1380 1396 1380 1396 83 +21.78(+1.59%)
Mar 19, 2015 1375 1376 1372 1374 125 +2.40(+0.17%)
Mar 18, 2015 1341 1372 1341 1372 431 +28.57(+2.13%)
Mar 17, 2015 1352 1352 1342 1343 1,401 -7.15(-0.53%)
Mar 16, 2015 1353 1353 1350 1350 28 +13.59(+1.02%)
Mar 13, 2015 1336 1338 1331 1337 417 +0.66(+0.05%)
Mar 12, 2015 1335 1338 1330 1336 202 +18.33(+1.39%)
Mar 11, 2015 1325 1325 1315 1318 91 -0.30(-0.02%)
Mar 10, 2015 1320 1322 1313 1318 620 -8.53(-0.64%)
Mar 09, 2015 1328 1328 1324 1326 116 -5.57(-0.42%)
Mar 06, 2015 1360 1360 1330 1332 592 -32.70(-2.40%)
Mar 05, 2015 1369 1369 1362 1365 123 +5.18(+0.38%)
Mar 04, 2015 1365 1373 1358 1360 131 -13.10(-0.95%)
Mar 03, 2015 1376 1376 1369 1373 99 -3.18(-0.23%)
Mar 02, 2015 1376 1380 1376 1376 47 +5.66(+0.41%)
Feb 27, 2015 1357 1371 1357 1370 83 +1.48(+0.11%)
Feb 26, 2015 1375 1375 1367 1369 203 -7.14(-0.52%)
Feb 25, 2015 1381 1381 1374 1376 106 +1.84(+0.13%)
Feb 24, 2015 1388 1388 1372 1374 147 -16.84(-1.21%)
Feb 23, 2015 1385 1391 1383 1391 85 +4.21(+0.30%)
Feb 20, 2015 1376 1387 1376 1387 197 +9.89(+0.72%)
Feb 19, 2015 1374 1378 1372 1377 495 -14.59(-1.05%)
Feb 18, 2015 1378 1394 1378 1391 87 +9.79(+0.71%)
Feb 17, 2015 1382 1389 1380 1382 165 -6.00(-0.43%)
Feb 13, 2015 1387 1388 1388 1388 326 +0.94(+0.07%)
Feb 12, 2015 1375 1388 1374 1387 234 +14.06(+1.02%)
Feb 11, 2015 1375 1375 1365 1372 184 -4.50(-0.33%)
Feb 10, 2015 1372 1378 1367 1377 275 +8.40(+0.61%)
Feb 09, 2015 1371 1373 1366 1369 249 -7.99(-0.58%)
Feb 06, 2015 1394 1394 1377 1377 93 -28.61(-2.04%)
Feb 05, 2015 1394 1406 1394 1405 153 +18.00(+1.30%)
Feb 04, 2015 1388 1394 1386 1387 194 -6.19(-0.44%)
Feb 03, 2015 1390 1393 1378 1393 223 +8.59(+0.62%)
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.