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, 2019 1396 1402 1396 1402 19 +6.45(+0.46%)
Apr 29, 2019 1401 1401 1395 1395 44 -7.06(-0.50%)
Apr 26, 2019 1403 1404 1399 1402 133 +4.51(+0.32%)
Apr 25, 2019 1393 1400 1393 1398 44 +5.99(+0.43%)
Apr 24, 2019 1393 1393 1392 1392 19 +5.85(+0.42%)
Apr 23, 2019 1378 1389 1378 1386 13 +8.25(+0.60%)
Apr 22, 2019 1390 1390 1378 1378 55 -9.15(-0.66%)
Apr 18, 2019 1381 1391 1379 1387 70 +2.02(+0.15%)
Apr 17, 2019 1386 1386 1385 1385 35 -7.27(-0.52%)
Apr 16, 2019 1395 1395 1392 1392 13 -21.60(-1.53%)
Apr 15, 2019 1417 1417 1413 1414 12 -6.26(-0.44%)
Apr 12, 2019 1422 1422 1420 1420 23 +1.47(+0.10%)
Apr 11, 2019 1416 1419 1416 1419 8 -2.56(-0.18%)
Apr 10, 2019 1416 1421 1416 1421 85 +10.84(+0.77%)
Apr 09, 2019 1416 1416 1405 1410 605 -12.19(-0.86%)
Apr 08, 2019 1420 1422 1420 1422 292 -3.51(-0.25%)
Apr 05, 2019 1422 1426 1422 1426 30 +1.71(+0.12%)
Apr 04, 2019 1425 1425 1423 1424 36 -8.85(-0.62%)
Apr 03, 2019 1429 1433 1429 1433 67 +3.30(+0.23%)
Apr 02, 2019 1420 1430 1420 1430 81 +3.13(+0.22%)
Apr 01, 2019 1421 1427 1421 1427 17 +3.10(+0.22%)
Mar 29, 2019 1422 1424 1422 1424 50 +0.82(+0.06%)
Mar 28, 2019 1419 1423 1419 1423 21 +7.80(+0.55%)
Mar 27, 2019 1429 1429 1415 1415 21 -5.25(-0.37%)
Mar 26, 2019 1420 1420 1414 1420 38 +9.60(+0.68%)
Mar 25, 2019 1411 1411 1411 1411 14 +1.82(+0.13%)
Mar 22, 2019 1419 1419 1406 1409 50 -8.12(-0.57%)
Mar 21, 2019 1401 1417 1401 1417 24 +9.61(+0.68%)
Mar 20, 2019 1409 1409 1407 1407 12 -0.76(-0.05%)
Mar 19, 2019 1416 1416 1407 1408 54 +2.40(+0.17%)
Mar 18, 2019 1411 1411 1406 1406 7 -0.79(-0.06%)
Mar 15, 2019 1413 1413 1406 1406 43 -3.26(-0.23%)
Mar 14, 2019 1406 1410 1406 1410 115 +1.80(+0.13%)
Mar 13, 2019 1406 1408 1403 1408 87 +6.15(+0.44%)
Mar 12, 2019 1399 1402 1396 1402 202 +8.25(+0.59%)
Mar 11, 2019 1383 1394 1381 1394 125 +17.70(+1.29%)
Mar 08, 2019 1374 1376 1374 1376 23 +4.15(+0.30%)
Mar 07, 2019 1377 1378 1372 1372 99 -3.85(-0.28%)
Mar 06, 2019 1376 1376 1376 1376 79 -3.45(-0.25%)
Mar 05, 2019 1378 1381 1377 1379 59 +5.85(+0.43%)
Mar 04, 2019 1371 1373 1367 1373 22 +0.00(+0.00%)
Mar 01, 2019 1376 1376 1368 1373 40 -0.15(-0.01%)
Feb 28, 2019 1373 1380 1373 1373 35 +0.45(+0.03%)
Feb 27, 2019 1380 1380 1369 1373 78 -9.15(-0.66%)
Feb 26, 2019 1382 1382 1382 1382 5 +2.40(+0.17%)
Feb 25, 2019 1381 1381 1378 1380 30 -9.30(-0.67%)
Feb 22, 2019 1381 1389 1380 1389 46 +12.75(+0.93%)
Feb 21, 2019 1375 1377 1374 1376 50 -1.05(-0.08%)
Feb 20, 2019 1375 1377 1375 1377 17 -7.05(-0.51%)
Feb 19, 2019 1378 1384 1378 1384 43 +6.60(+0.48%)
Feb 15, 2019 1378 1378 1378 1378 3 +4.21(+0.31%)
Feb 14, 2019 1373 1373 1373 1373 12 +9.29(+0.68%)
Feb 13, 2019 1366 1366 1364 1364 19 -1.66(-0.12%)
Feb 12, 2019 1362 1366 1362 1366 49 -3.59(-0.26%)
Feb 11, 2019 1370 1370 1363 1369 41 +3.75(+0.27%)
Feb 08, 2019 1369 1369 1363 1366 66 -0.90(-0.07%)
Feb 07, 2019 1362 1366 1360 1366 59 -2.10(-0.15%)
Feb 06, 2019 1372 1372 1366 1369 26 -3.22(-0.23%)
Feb 05, 2019 1370 1372 1370 1372 30 +9.45(+0.69%)
Feb 04, 2019 1360 1365 1357 1362 39 +1.27(+0.09%)
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.