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 28, 2017 1305 1310 1303 1304 2,073 -6.73(-0.51%)
Feb 27, 2017 1309 1314 1309 1311 677 +1.33(+0.10%)
Feb 24, 2017 1303 1310 1303 1310 134 +1.80(+0.14%)
Feb 23, 2017 1299 1308 1299 1308 488 +13.06(+1.01%)
Feb 22, 2017 1299 1304 1292 1295 197 -8.86(-0.68%)
Feb 21, 2017 1297 1304 1294 1304 257 +12.30(+0.95%)
Feb 17, 2017 1291 1291 1291 0 +0.30(+0.02%)
Feb 16, 2017 1294 1296 1290 1291 789 +6.60(+0.51%)
Feb 15, 2017 1281 1294 1275 1284 1,447 -2.10(-0.16%)
Feb 14, 2017 1285 1286 1279 1286 179 -1.65(-0.13%)
Feb 13, 2017 1287 1290 1287 1288 201 -3.75(-0.29%)
Feb 10, 2017 1285 1292 1285 1292 259 +7.80(+0.61%)
Feb 09, 2017 1282 1284 1282 1284 35 +4.50(+0.35%)
Feb 08, 2017 1271 1282 1271 1280 490 +9.83(+0.77%)
Feb 07, 2017 1267 1270 1265 1270 157 +1.09(+0.09%)
Feb 06, 2017 1266 1269 1261 1269 333 -1.02(-0.08%)
Feb 03, 2017 1271 1272 1265 1270 894 +6.60(+0.52%)
Feb 02, 2017 1258 1269 1258 1263 121 +6.60(+0.53%)
Feb 01, 2017 1268 1269 1253 1256 201 -8.40(-0.66%)
Jan 31, 2017 1258 1268 1258 1265 125 +7.20(+0.57%)
Jan 30, 2017 1254 1265 1251 1258 389 +0.22(+0.02%)
Jan 27, 2017 1258 1273 1256 1257 470 -13.72(-1.08%)
Jan 26, 2017 1273 1273 1264 1271 167 +6.60(+0.52%)
Jan 25, 2017 1266 1268 1262 1264 119 -8.70(-0.68%)
Jan 24, 2017 1272 1278 1269 1273 362 -2.20(-0.17%)
Jan 23, 2017 1273 1275 1267 1275 388 +9.70(+0.77%)
Jan 20, 2017 1258 1266 1255 1266 323 +12.49(+1.00%)
Jan 19, 2017 1264 1265 1253 1253 537 -22.09(-1.73%)
Jan 18, 2017 1275 1277 1270 1275 674 +4.80(+0.38%)
Jan 17, 2017 1262 1271 1261 1270 273 +4.52(+0.36%)
Jan 13, 2017 1266 1266 1266 0 -3.32(-0.26%)
Jan 12, 2017 1263 1269 1263 1269 76 +0.60(+0.05%)
Jan 11, 2017 1270 1273 1262 1269 214 -7.80(-0.61%)
Jan 10, 2017 1279 1285 1274 1276 162 -8.69(-0.68%)
Jan 09, 2017 1282 1288 1279 1285 366 +1.33(+0.10%)
Jan 06, 2017 1286 1292 1284 1284 95 +1.66(+0.13%)
Jan 05, 2017 1275 1284 1275 1282 212 +12.30(+0.97%)
Jan 04, 2017 1262 1275 1262 1270 281 +10.50(+0.83%)
Jan 03, 2017 1259 1259 1247 1259 165 +9.46(+0.76%)
Dec 30, 2016 1250 1250 1250 0 +14.24(+1.15%)
Dec 29, 2016 1234 1246 1234 1236 689 +12.74(+1.04%)
Dec 28, 2016 1232 1234 1223 1223 204 -17.99(-1.45%)
Dec 27, 2016 1242 1245 1236 1241 321 +11.55(+0.94%)
Dec 23, 2016 1229 1229 1229 0 -5.70(-0.46%)
Dec 22, 2016 1233 1236 1227 1235 230 -7.42(-0.60%)
Dec 21, 2016 1238 1249 1232 1243 561 -14.78(-1.18%)
Dec 20, 2016 1263 1263 1253 1257 143 -0.30(-0.02%)
Dec 19, 2016 1265 1265 1252 1258 310 +11.70(+0.94%)
Dec 16, 2016 1246 1248 1241 1246 131 +2.58(+0.21%)
Dec 15, 2016 1242 1249 1237 1243 112 -8.73(-0.70%)
Dec 14, 2016 1272 1272 1252 1252 182 -21.45(-1.68%)
Dec 13, 2016 1276 1278 1267 1274 608 +0.09(+0.01%)
Dec 12, 2016 1262 1273 1259 1273 67 +4.11(+0.32%)
Dec 09, 2016 1280 1280 1264 1269 184 +1.50(+0.12%)
Dec 08, 2016 1255 1273 1255 1268 1,356 +4.20(+0.33%)
Dec 07, 2016 1256 1264 1256 1264 278 +21.00(+1.69%)
Dec 06, 2016 1235 1248 1235 1243 237 +8.89(+0.72%)
Dec 05, 2016 1230 1236 1228 1234 172 +2.21(+0.18%)
Dec 02, 2016 1231 1234 1220 1232 125 +12.30(+1.01%)
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.