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 30, 2015 1272 1272 1268 1268 26 -7.89(-0.62%)
Nov 27, 2015 1272 1276 1272 1276 12 +3.42(+0.27%)
Nov 25, 2015 1277 1273 1273 1273 33 +1.50(+0.12%)
Nov 24, 2015 1271 1279 1266 1271 154 -9.24(-0.72%)
Nov 23, 2015 1287 1287 1274 1280 78 -3.72(-0.29%)
Nov 20, 2015 1282 1284 1280 1284 62 +10.56(+0.83%)
Nov 19, 2015 1279 1279 1270 1274 37 +12.72(+1.01%)
Nov 18, 2015 1256 1264 1253 1261 77 +11.28(+0.90%)
Nov 17, 2015 1260 1261 1250 1250 160 +5.31(+0.43%)
Nov 16, 2015 1231 1245 1231 1244 33 +6.99(+0.56%)
Nov 13, 2015 1244 1244 1233 1237 164 -12.10(-0.97%)
Nov 12, 2015 1251 1252 1247 1249 158 -4.58(-0.37%)
Nov 11, 2015 1246 1257 1246 1254 73 +10.38(+0.83%)
Nov 10, 2015 1235 1245 1235 1244 153 +6.61(+0.53%)
Nov 09, 2015 1254 1254 1234 1237 99 -29.71(-2.35%)
Nov 06, 2015 1262 1267 1259 1267 600 -22.50(-1.75%)
Nov 05, 2015 1288 1292 1288 1289 48 +0.39(+0.03%)
Nov 04, 2015 1297 1297 1289 1289 149 -11.49(-0.88%)
Nov 03, 2015 1300 1300 1300 1300 42 -5.51(-0.42%)
Nov 02, 2015 1300 1310 1300 1306 36 +8.04(+0.62%)
Oct 30, 2015 1298 1299 1297 1298 45 -1.93(-0.15%)
Oct 29, 2015 1298 1301 1297 1300 257 -15.90(-1.21%)
Oct 28, 2015 1322 1322 1306 1316 160 +7.44(+0.57%)
Oct 27, 2015 1311 1311 1308 1308 16 -2.34(-0.18%)
Oct 26, 2015 1315 1315 1304 1310 283 -3.00(-0.23%)
Oct 23, 2015 1327 1327 1309 1313 175 -1.80(-0.14%)
Oct 22, 2015 1312 1315 1312 1315 54 +13.89(+1.07%)
Oct 21, 2015 1301 1301 1301 1301 8 -4.44(-0.34%)
Oct 20, 2015 1304 1308 1300 1306 473 -0.47(-0.04%)
Oct 19, 2015 1306 1306 1306 1306 13 +4.82(+0.37%)
Oct 16, 2015 1305 1305 1300 1301 98 +5.67(+0.44%)
Oct 15, 2015 1284 1296 1284 1296 103 +16.05(+1.25%)
Oct 14, 2015 1280 1280 1276 1280 30 +0.24(+0.02%)
Oct 13, 2015 1276 1279 1276 1279 22 -12.66(-0.98%)
Oct 12, 2015 1290 1292 1289 1292 23 +7.40(+0.58%)
Oct 09, 2015 1288 1288 1280 1285 105 -6.72(-0.52%)
Oct 08, 2015 1279 1293 1275 1291 174 +20.62(+1.62%)
Oct 07, 2015 1269 1277 1269 1271 136 +2.59(+0.20%)
Oct 06, 2015 1266 1269 1266 1268 56 -4.39(-0.34%)
Oct 05, 2015 1267 1273 1267 1273 85 +22.50(+1.80%)
Oct 02, 2015 1232 1250 1232 1250 72 +13.56(+1.10%)
Oct 01, 2015 1239 1244 1229 1237 84 +3.84(+0.31%)
Sep 30, 2015 1232 1234 1230 1233 51 +14.40(+1.18%)
Sep 29, 2015 1210 1221 1210 1218 347 +4.50(+0.37%)
Sep 28, 2015 1227 1227 1206 1214 1,468 -18.60(-1.51%)
Sep 25, 2015 1229 1239 1227 1232 207 +16.29(+1.34%)
Sep 24, 2015 1214 1217 1214 1216 150 -2.79(-0.23%)
Sep 23, 2015 1222 1222 1210 1219 904 -6.60(-0.54%)
Sep 22, 2015 1222 1226 1222 1226 26 -13.80(-1.11%)
Sep 21, 2015 1232 1239 1232 1239 160 +15.00(+1.23%)
Sep 18, 2015 1237 1238 1224 1224 73 -10.02(-0.81%)
Sep 17, 2015 1228 1249 1225 1234 84 +8.22(+0.67%)
Sep 16, 2015 1216 1230 1216 1226 110 +5.70(+0.47%)
Sep 15, 2015 1207 1221 1200 1220 229 +12.39(+1.03%)
Sep 14, 2015 1213 1213 1204 1208 68 +2.61(+0.22%)
Sep 11, 2015 1197 1214 1197 1205 82 +3.90(+0.32%)
Sep 10, 2015 1199 1207 1199 1202 66 +1.08(+0.09%)
Sep 09, 2015 1211 1211 1199 1200 61 -9.18(-0.76%)
Sep 08, 2015 1199 1210 1192 1210 223 +36.30(+3.09%)
Sep 04, 2015 1185 1173 1173 1173 296 -31.26(-2.60%)
Sep 03, 2015 1209 1209 1205 1205 32 +9.96(+0.83%)
Sep 02, 2015 1198 1199 1192 1195 55 +10.64(+0.90%)
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.