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 29, 2011 1153 1153 1136 1143 271 -2.41(-0.21%)
Apr 28, 2011 1137 1148 1137 1146 2,080 +10.50(+0.92%)
Apr 27, 2011 1126 1135 1121 1135 174 +6.30(+0.56%)
Apr 26, 2011 1129 1130 1121 1129 371 +9.30(+0.83%)
Apr 25, 2011 1113 1120 1113 1120 124 +4.20(+0.38%)
Apr 21, 2011 1114 1115 1112 1115 116 +11.70(+1.06%)
Apr 20, 2011 1111 1111 1097 1104 177 +14.70(+1.35%)
Apr 19, 2011 1088 1090 1082 1089 159 +6.00(+0.55%)
Apr 18, 2011 1090 1090 1072 1083 181 -17.10(-1.55%)
Apr 15, 2011 1095 1100 1093 1100 130 +7.20(+0.66%)
Apr 14, 2011 1070 1093 1070 1093 185 +12.60(+1.17%)
Apr 13, 2011 1082 1085 1077 1080 138 +3.30(+0.31%)
Apr 12, 2011 1066 1078 1066 1077 341 +0.90(+0.08%)
Apr 11, 2011 1084 1084 1076 1076 150 -8.10(-0.75%)
Apr 08, 2011 1091 1091 1080 1084 107 +0.90(+0.08%)
Apr 07, 2011 1096 1096 1074 1083 586 -7.83(-0.72%)
Apr 06, 2011 1099 1099 1088 1091 777 +1.11(+0.10%)
Apr 05, 2011 1088 1097 1086 1090 377 +0.09(+0.01%)
Apr 04, 2011 1094 1094 1090 1090 166 -3.87(-0.35%)
Apr 01, 2011 1094 1096 1087 1094 137 +6.60(+0.61%)
Mar 31, 2011 1075 1087 1075 1087 428 +3.90(+0.36%)
Mar 30, 2011 1074 1084 1074 1083 958 +16.20(+1.52%)
Mar 29, 2011 1054 1067 1052 1067 281 +6.72(+0.63%)
Mar 28, 2011 1068 1068 1060 1060 240 -7.62(-0.71%)
Mar 25, 2011 1074 1074 1067 1068 274 -4.20(-0.39%)
Mar 24, 2011 1072 1072 1060 1072 195 +8.10(+0.76%)
Mar 23, 2011 1065 1069 1052 1064 1,231 -17.28(-1.60%)
Mar 22, 2011 1096 1096 1079 1081 117 -9.72(-0.89%)
Mar 21, 2011 1090 1094 1090 1091 229 +19.32(+1.80%)
Mar 18, 2011 1071 1073 1062 1072 121 +20.28(+1.93%)
Mar 17, 2011 1049 1054 1042 1052 214 +15.00(+1.45%)
Mar 16, 2011 1050 1051 1028 1036 128 -16.80(-1.59%)
Mar 15, 2011 1055 1058 1053 1053 653 -21.90(-2.04%)
Mar 14, 2011 1079 1079 1070 1075 242 -18.84(-1.72%)
Mar 11, 2011 1085 1094 1073 1094 287 +6.84(+0.63%)
Mar 10, 2011 1102 1102 1087 1087 311 -18.90(-1.71%)
Mar 09, 2011 1108 1112 1106 1106 95 -3.90(-0.35%)
Mar 08, 2011 1103 1112 1099 1110 279 +12.67(+1.15%)
Mar 07, 2011 1109 1109 1094 1097 183 -6.67(-0.60%)
Mar 04, 2011 1104 1111 1100 1104 295 -7.80(-0.70%)
Mar 03, 2011 1106 1113 1102 1112 139 +20.70(+1.90%)
Mar 02, 2011 1099 1099 1090 1091 165 -9.30(-0.85%)
Mar 01, 2011 1120 1120 1099 1100 65 -19.20(-1.71%)
Feb 28, 2011 1114 1120 1114 1120 147 +19.47(+1.77%)
Feb 25, 2011 1092 1104 1092 1100 62 +18.93(+1.75%)
Feb 24, 2011 1082 1088 1074 1081 280 -5.82(-0.54%)
Feb 23, 2011 1087 1089 1073 1087 1,054 +3.02(+0.28%)
Feb 22, 2011 1100 1100 1083 1084 243 -24.79(-2.24%)
Feb 18, 2011 1110 1114 1106 1109 177 +2.27(+0.21%)
Feb 17, 2011 1103 1109 1103 1107 103 +5.82(+0.53%)
Feb 16, 2011 1101 1106 1099 1101 569 +7.62(+0.70%)
Feb 15, 2011 1104 1104 1091 1093 645 -7.92(-0.72%)
Feb 14, 2011 1097 1102 1094 1101 749 +5.40(+0.49%)
Feb 11, 2011 1094 1096 1087 1096 255 +5.88(+0.54%)
Feb 10, 2011 1086 1093 1080 1090 136 -1.65(-0.15%)
Feb 09, 2011 1096 1096 1087 1091 369 -5.13(-0.47%)
Feb 08, 2011 1097 1102 1096 1096 439 -2.76(-0.25%)
Feb 07, 2011 1100 1102 1096 1099 617 -0.42(-0.04%)
Feb 04, 2011 1097 1100 1086 1100 384 +0.63(+0.06%)
Feb 03, 2011 1109 1109 1090 1099 386 +2.55(+0.23%)
Feb 02, 2011 1104 1104 1092 1096 237 -1.77(-0.16%)
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.