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 (%)
Jun 30, 2010 898.20 899.70 884.70 884.70 111 -10.20(-1.14%)
Jun 29, 2010 905.70 906.30 885.00 894.90 362 -37.20(-3.99%)
Jun 25, 2010 932.10 932.10 910.50 932.10 234 +19.20(+2.10%)
Jun 24, 2010 927.30 927.90 912.90 912.90 235 -20.10(-2.15%)
Jun 23, 2010 937.50 937.50 921.60 933.00 350 -16.50(-1.74%)
Jun 22, 2010 958.20 958.20 945.30 949.50 55 -2.31(-0.24%)
Jun 21, 2010 979.80 979.80 951.42 951.81 505 +7.26(+0.77%)
Jun 18, 2010 944.55 948.45 944.55 944.55 95 -7.80(-0.82%)
Jun 17, 2010 943.35 952.80 943.35 952.35 79 +0.45(+0.05%)
Jun 16, 2010 951.30 957.60 951.30 951.90 110 +0.06(+0.01%)
Jun 15, 2010 945.45 951.84 944.40 951.84 46 +15.21(+1.62%)
Jun 14, 2010 940.50 948.30 936.60 936.63 157 +6.63(+0.71%)
Jun 11, 2010 919.50 930.00 915.30 930.00 140 +4.80(+0.52%)
Jun 10, 2010 914.40 925.50 908.70 925.20 180 +38.70(+4.37%)
Jun 09, 2010 894.45 900.00 886.50 886.50 779 +6.30(+0.72%)
Jun 08, 2010 859.20 880.20 859.20 880.20 9 +7.14(+0.82%)
Jun 07, 2010 882.90 884.40 873.06 873.06 212 -4.44(-0.51%)
Jun 04, 2010 877.50 901.50 872.40 877.50 532 -43.80(-4.75%)
Jun 03, 2010 936.30 936.30 911.70 921.30 543 -3.60(-0.39%)
Jun 02, 2010 910.80 924.90 895.50 924.90 1,785 +25.50(+2.84%)
Jun 01, 2010 893.70 905.55 891.60 899.40 835 -17.70(-1.93%)
May 28, 2010 917.10 947.40 906.90 917.10 166 +2.36(+0.26%)
May 27, 2010 916.50 916.50 899.40 914.75 189 +38.75(+4.42%)
May 26, 2010 895.80 895.80 870.84 876.00 310 -2.25(-0.26%)
May 25, 2010 844.50 878.25 844.50 878.25 640 -14.25(-1.60%)
May 24, 2010 900.00 900.00 884.96 892.50 187 +6.96(+0.79%)
May 21, 2010 859.20 890.70 859.20 885.54 501 +3.60(+0.41%)
May 20, 2010 891.00 891.00 869.40 881.94 283 -28.08(-3.09%)
May 19, 2010 918.00 918.00 894.90 910.02 196 -7.98(-0.87%)
May 18, 2010 942.00 942.00 917.70 918.00 77 -14.40(-1.54%)
May 17, 2010 944.70 944.70 916.80 932.40 102 +1.20(+0.13%)
May 14, 2010 931.20 947.40 931.20 931.20 229 -26.76(-2.79%)
May 13, 2010 979.80 979.80 957.96 957.96 148 -12.24(-1.26%)
May 12, 2010 964.50 971.97 964.50 970.20 40 +14.40(+1.51%)
May 11, 2010 970.20 972.30 955.80 955.80 363 -6.86(-0.71%)
May 10, 2010 942.90 977.70 942.90 962.65 148 +38.95(+4.22%)
May 07, 2010 916.20 935.70 916.20 923.70 302 -21.60(-2.28%)
May 06, 2010 948.00 1029 700.50 945.30 688 -21.00(-2.17%)
May 05, 2010 965.76 973.50 955.50 966.30 343 -12.53(-1.28%)
May 04, 2010 991.50 991.50 967.80 978.83 536 -30.82(-3.05%)
May 03, 2010 1003 1014 1003 1010 185 +19.80(+2.00%)
Apr 30, 2010 1011 1011 987.90 989.85 82 -16.05(-1.60%)
Apr 29, 2010 999.90 1013 987.90 1006 426 +29.10(+2.98%)
Apr 28, 2010 987.90 987.90 970.20 976.80 209 +1.80(+0.18%)
Apr 27, 2010 991.20 997.95 966.90 975.00 456 -33.00(-3.27%)
Apr 26, 2010 1009 1010 1004 1008 376 +7.66(+0.77%)
Apr 23, 2010 998.70 1000 987.30 1000 419 +6.44(+0.65%)
Apr 22, 2010 987.60 995.70 972.30 993.90 894 +4.20(+0.42%)
Apr 21, 2010 986.10 989.70 983.70 989.70 170 +9.90(+1.01%)
Apr 20, 2010 986.70 986.70 974.16 979.80 152 +9.30(+0.96%)
Apr 19, 2010 968.10 970.50 960.15 970.50 314 -7.20(-0.74%)
Apr 16, 2010 1016 1016 975.15 977.70 855 -19.35(-1.94%)
Apr 15, 2010 1012 1022 994.65 997.05 340 -9.45(-0.94%)
Apr 14, 2010 1012 1012 1006 1006 198 +3.90(+0.39%)
Apr 13, 2010 993.00 1003 984.30 1003 349 +11.10(+1.12%)
Apr 12, 2010 1004 1004 989.70 991.50 218 -3.45(-0.35%)
Apr 09, 2010 989.70 995.70 987.30 994.95 180 +14.55(+1.48%)
Apr 08, 2010 990.30 990.30 978.00 980.40 86 -2.85(-0.29%)
Apr 07, 2010 994.62 994.62 980.96 983.25 285 -17.40(-1.74%)
Apr 06, 2010 988.20 1001 988.20 1001 130 +12.45(+1.26%)
Apr 05, 2010 977.40 988.20 977.40 988.20 70 +16.50(+1.70%)
Apr 01, 2010 974.10 971.70 971.70 971.70 86 +3.90(+0.40%)
Mar 31, 2010 971.10 971.10 966.15 967.80 1,710 -9.30(-0.95%)
Mar 30, 2010 982.50 982.50 976.99 977.10 60 +2.40(+0.25%)
Mar 29, 2010 937.80 974.70 937.80 974.70 115 +8.70(+0.90%)
Mar 26, 2010 966.30 970.80 961.80 966.00 301 +6.00(+0.62%)
Mar 25, 2010 975.90 975.90 960.00 960.00 119 -0.60(-0.06%)
Mar 24, 2010 957.60 962.70 957.60 960.60 377 -13.80(-1.42%)
Mar 23, 2010 982.20 982.20 964.50 974.40 185 +0.00(+0.00%)
Mar 22, 2010 978.90 978.90 964.26 974.40 171 -5.40(-0.55%)
Mar 19, 2010 988.50 992.40 976.50 979.80 455 -4.50(-0.46%)
Mar 18, 2010 994.20 994.20 984.30 984.30 143 -6.60(-0.67%)
Mar 17, 2010 991.50 991.50 989.55 990.90 115 +9.00(+0.92%)
Mar 16, 2010 976.20 981.90 971.10 981.90 90 +19.80(+2.06%)
Mar 15, 2010 962.10 962.10 962.10 962.10 384 -9.60(-0.99%)
Mar 12, 2010 970.20 973.80 963.60 971.70 244 +8.40(+0.87%)
Mar 11, 2010 948.00 963.30 948.00 963.30 80 +2.10(+0.22%)
Mar 10, 2010 959.40 963.90 953.85 961.20 612 -0.30(-0.03%)
Mar 09, 2010 958.50 972.60 957.60 961.50 789 +0.60(+0.06%)
Mar 08, 2010 957.90 963.90 953.40 960.90 944 +6.90(+0.72%)
Mar 05, 2010 945.30 962.10 942.00 954.00 729 +21.75(+2.33%)
Mar 04, 2010 936.90 942.55 932.25 932.25 707 +0.15(+0.02%)
Mar 03, 2010 926.10 939.90 926.10 932.10 296 +0.00(+0.00%)
Mar 02, 2010 938.40 942.60 930.00 932.10 822 +1.98(+0.21%)
Mar 01, 2010 926.70 933.00 922.50 930.12 315 +10.62(+1.15%)
Feb 26, 2010 910.50 926.70 910.50 919.50 179 +6.60(+0.72%)
Feb 25, 2010 910.50 929.40 895.80 912.90 148 -1.80(-0.20%)
Feb 24, 2010 906.30 916.20 905.40 914.70 395 +4.80(+0.53%)
Feb 23, 2010 909.90 910.50 901.50 909.90 67 +3.00(+0.33%)
Feb 22, 2010 912.30 915.90 900.30 906.90 485 +3.30(+0.37%)
Feb 19, 2010 904.20 915.90 900.60 903.60 332 -10.20(-1.12%)
Feb 18, 2010 906.90 915.00 904.05 913.80 195 +6.30(+0.69%)
Feb 17, 2010 908.16 913.20 901.68 907.50 432 +4.20(+0.46%)
Feb 16, 2010 885.00 903.30 882.00 903.30 1,378 +9.90(+1.11%)
Feb 12, 2010 877.80 893.40 893.40 893.40 646 +5.10(+0.57%)
Feb 11, 2010 878.10 890.40 869.52 888.30 766 +6.30(+0.71%)
Feb 10, 2010 878.10 891.90 867.00 882.00 341 +5.85(+0.67%)
Feb 09, 2010 866.55 888.90 863.55 876.15 614 +9.15(+1.06%)
Feb 08, 2010 867.15 897.30 867.00 867.00 133 +3.96(+0.46%)
Feb 05, 2010 862.80 873.24 842.10 863.04 2,008 -14.76(-1.68%)
Feb 04, 2010 885.00 885.45 877.80 877.80 65 -26.70(-2.95%)
Feb 03, 2010 903.30 906.00 897.54 904.50 140 -6.75(-0.74%)
Feb 02, 2010 910.20 913.20 901.80 911.25 148 +9.75(+1.08%)
Feb 01, 2010 891.60 912.60 891.60 901.50 1,078 +12.90(+1.45%)
Jan 29, 2010 899.10 914.70 886.20 888.60 675 -11.10(-1.23%)
Jan 28, 2010 893.40 916.50 877.80 899.70 1,329 +43.80(+5.12%)
Jan 27, 2010 905.10 939.60 855.90 855.90 2,819 -45.60(-5.06%)
Jan 26, 2010 901.56 920.10 879.00 901.50 143 -10.95(-1.20%)
Jan 25, 2010 911.85 918.00 901.05 912.45 227 +13.95(+1.55%)
Jan 22, 2010 927.60 927.60 898.50 898.50 304 -22.50(-2.44%)
Jan 21, 2010 942.30 942.30 920.70 921.00 156 -16.50(-1.76%)
Jan 20, 2010 951.00 951.00 934.50 937.50 150 -17.70(-1.85%)
Jan 19, 2010 951.00 956.40 946.20 955.20 170 +5.70(+0.60%)
Jan 15, 2010 951.90 949.50 949.50 949.50 953 -12.60(-1.31%)
Jan 14, 2010 956.40 970.50 947.16 962.10 527 +2.70(+0.28%)
Jan 13, 2010 947.70 973.20 947.70 959.40 199 +8.10(+0.85%)
Jan 12, 2010 957.60 973.80 950.40 951.30 178 -9.90(-1.03%)
Jan 11, 2010 970.92 973.80 957.00 961.20 138 +17.40(+1.84%)
Jan 08, 2010 960.00 960.00 943.80 943.80 43 -16.20(-1.69%)
Jan 07, 2010 946.50 965.40 945.60 960.00 289 +0.90(+0.09%)
Jan 06, 2010 957.30 979.50 954.00 959.10 207 +1.80(+0.19%)
Jan 05, 2010 975.00 975.00 956.40 957.30 203 +3.30(+0.35%)
Jan 04, 2010 957.00 960.30 953.40 954.00 68 +11.10(+1.18%)
Dec 31, 2009 953.10 942.90 942.90 942.90 196 +4.80(+0.51%)
Dec 30, 2009 949.50 949.50 927.67 938.10 1,969 -14.52(-1.52%)
Dec 29, 2009 955.65 969.24 951.60 952.62 75 -28.53(-2.91%)
Dec 28, 2009 986.40 986.40 980.55 981.15 49 -3.75(-0.38%)
Dec 24, 2009 979.20 990.90 979.20 984.90 63 +3.60(+0.37%)
Dec 23, 2009 992.10 1004 966.30 981.30 696 +12.60(+1.30%)
Dec 22, 2009 960.30 968.70 960.30 968.70 99 +10.50(+1.10%)
Dec 21, 2009 961.20 982.20 952.05 958.20 210 +5.70(+0.60%)
Dec 18, 2009 962.70 962.70 946.95 952.50 11 -1.50(-0.16%)
Dec 17, 2009 951.15 954.00 951.15 954.00 33 -14.70(-1.52%)
Dec 16, 2009 943.80 979.80 943.80 968.70 115 +13.80(+1.45%)
Dec 15, 2009 959.40 959.40 954.90 954.90 48 +4.05(+0.43%)
Dec 14, 2009 948.90 951.30 948.30 950.85 71 -3.15(-0.33%)
Dec 11, 2009 962.40 962.40 948.90 954.00 100 +2.10(+0.22%)
Dec 10, 2009 939.00 979.80 939.00 951.90 282 +4.20(+0.44%)
Dec 09, 2009 934.80 950.70 934.80 947.70 84 +4.80(+0.51%)
Dec 08, 2009 939.90 943.50 939.90 942.90 112 -21.90(-2.27%)
Dec 07, 2009 963.75 964.80 963.75 964.80 24 +3.30(+0.34%)
Dec 04, 2009 975.60 987.24 959.40 961.50 81 -0.12(-0.01%)
Dec 03, 2009 972.30 988.95 961.62 961.62 174 -6.48(-0.67%)
Dec 02, 2009 963.00 968.10 962.10 968.10 72 -4.80(-0.49%)
Dec 01, 2009 956.10 1001 951.30 972.90 975 +47.40(+5.12%)
Nov 30, 2009 923.70 934.50 912.60 925.50 456 +11.17(+1.22%)
Nov 27, 2009 908.40 918.84 906.90 914.33 105 -22.88(-2.44%)
Nov 25, 2009 937.98 937.98 937.20 937.20 28 +0.90(+0.10%)
Nov 24, 2009 954.60 954.60 935.40 936.30 150 -11.55(-1.22%)
Nov 23, 2009 934.20 960.00 932.40 947.85 241 +19.35(+2.08%)
Nov 20, 2009 934.50 934.50 915.60 928.50 175 -14.70(-1.56%)
Nov 19, 2009 947.57 961.65 943.20 943.20 317 -9.60(-1.01%)
Nov 18, 2009 957.66 958.35 952.80 952.80 40 -11.70(-1.21%)
Nov 17, 2009 971.70 971.70 960.00 964.50 90 -4.50(-0.46%)
Nov 16, 2009 965.70 970.05 931.50 969.00 223 +17.55(+1.84%)
Nov 13, 2009 957.66 957.66 951.30 951.45 43 +6.45(+0.68%)
Nov 12, 2009 948.90 948.90 945.00 945.00 46 -12.62(-1.32%)
Nov 11, 2009 962.40 977.70 952.50 957.62 316 +21.62(+2.31%)
Nov 10, 2009 923.85 941.70 923.85 936.00 68 -6.38(-0.68%)
Nov 09, 2009 931.50 942.38 931.50 942.38 59 +28.88(+3.16%)
Nov 06, 2009 913.20 916.80 910.80 913.50 179 +4.50(+0.50%)
Nov 05, 2009 905.40 913.80 901.50 909.00 189 -2.10(-0.23%)
Nov 04, 2009 918.00 927.00 911.10 911.10 43 +1.28(+0.14%)
Nov 03, 2009 895.05 910.20 882.19 909.82 148 +5.32(+0.59%)
Nov 02, 2009 897.90 906.30 897.90 904.50 42 +17.46(+1.97%)
Oct 30, 2009 925.50 925.50 868.20 887.04 122 -20.52(-2.26%)
Oct 29, 2009 906.60 914.10 900.54 907.56 84 +15.88(+1.78%)
Oct 28, 2009 918.90 925.50 882.75 891.67 203 -32.03(-3.47%)
Oct 27, 2009 944.40 944.40 921.30 923.70 109 -18.90(-2.01%)
Oct 26, 2009 948.00 964.95 940.80 942.60 158 -2.64(-0.28%)
Oct 23, 2009 950.55 951.25 941.10 945.24 179 -6.96(-0.73%)
Oct 22, 2009 934.29 952.20 934.29 952.20 227 +5.85(+0.62%)
Oct 21, 2009 951.00 958.80 946.35 946.35 169 -0.07(-0.01%)
Oct 20, 2009 955.80 955.80 935.10 946.42 1,866 -11.18(-1.17%)
Oct 19, 2009 943.59 957.60 943.59 957.60 40 +20.40(+2.18%)
Oct 16, 2009 948.00 949.20 931.20 937.20 202 -18.30(-1.92%)
Oct 15, 2009 957.21 961.80 951.87 955.50 222 -1.80(-0.19%)
Oct 14, 2009 944.10 975.60 942.90 957.30 610 +26.64(+2.86%)
Oct 13, 2009 943.20 943.20 930.66 930.66 58 -11.73(-1.24%)
Oct 12, 2009 941.40 956.40 940.71 942.39 266 +9.09(+0.97%)
Oct 08, 2009 933.30 933.30 933.30 933.30 0 +14.40(+1.57%)
Oct 07, 2009 922.50 922.50 912.99 918.90 76 -2.70(-0.29%)
Oct 06, 2009 926.10 929.25 913.50 921.60 222 +22.80(+2.54%)
Oct 05, 2009 890.55 920.61 885.99 898.80 97 +7.70(+0.86%)
Oct 02, 2009 918.30 918.30 882.15 891.10 102 -9.20(-1.02%)
Oct 01, 2009 915.60 915.60 897.00 900.30 270 -34.50(-3.69%)
Sep 30, 2009 927.00 934.80 927.00 934.80 357 -3.30(-0.35%)
Sep 29, 2009 940.20 941.64 928.91 938.10 225 +3.30(+0.35%)
Sep 28, 2009 928.80 934.80 928.80 934.80 56 +12.30(+1.33%)
Sep 25, 2009 923.40 925.80 882.30 922.50 251 +6.90(+0.75%)
Sep 24, 2009 996.60 996.60 915.00 915.60 418 -46.95(-4.88%)
Sep 23, 2009 982.50 982.50 960.00 962.55 223 -9.96(-1.02%)
Sep 22, 2009 966.21 972.51 960.99 972.51 100 +14.91(+1.56%)
Sep 21, 2009 967.50 967.50 949.80 957.60 46 -14.85(-1.53%)
Sep 18, 2009 997.20 1015 947.40 972.45 144 +0.15(+0.02%)
Sep 17, 2009 978.30 981.30 966.90 972.30 171 -1.47(-0.15%)
Sep 16, 2009 969.30 973.80 952.20 973.77 387 +26.37(+2.78%)
Sep 15, 2009 938.10 955.20 924.00 947.40 247 -1.50(-0.16%)
Sep 14, 2009 901.50 960.00 901.50 948.90 391 +15.90(+1.70%)
Sep 11, 2009 964.80 964.80 929.70 933.00 226 +1.80(+0.19%)
Sep 10, 2009 917.40 931.20 914.47 931.20 42 +8.70(+0.94%)
Sep 09, 2009 892.50 934.80 892.50 922.50 383 +30.00(+3.36%)
Sep 08, 2009 875.40 894.90 871.50 892.50 325 +31.20(+3.62%)
Sep 04, 2009 855.90 866.10 835.76 861.30 121 +6.84(+0.80%)
Sep 03, 2009 851.10 854.46 851.10 854.46 30 +5.76(+0.68%)
Sep 02, 2009 828.00 849.00 819.60 848.70 98 -6.60(-0.77%)
Sep 01, 2009 867.90 867.90 853.56 855.30 51 -28.50(-3.22%)
Aug 31, 2009 885.00 885.00 882.90 883.80 50 -8.70(-0.97%)
Aug 28, 2009 912.90 912.90 890.91 892.50 70 +0.60(+0.07%)
Aug 27, 2009 900.30 900.30 879.60 891.90 54 +8.85(+1.00%)
Aug 26, 2009 883.80 883.80 878.70 883.05 371 -1.35(-0.15%)
Aug 25, 2009 869.40 887.40 869.40 884.40 218 +8.70(+0.99%)
Aug 24, 2009 875.49 877.50 861.60 875.70 32 -6.30(-0.71%)
Aug 21, 2009 885.25 895.80 873.90 882.00 153 +12.30(+1.41%)
Aug 20, 2009 847.80 869.70 847.80 869.70 80 +29.70(+3.54%)
Aug 19, 2009 836.40 841.50 835.41 840.00 86 -3.60(-0.43%)
Aug 18, 2009 834.00 845.40 834.00 843.60 57 +10.20(+1.22%)
Aug 17, 2009 837.54 892.88 832.20 833.40 45 -32.70(-3.78%)
Aug 14, 2009 867.00 870.00 861.30 866.10 390 -8.40(-0.96%)
Aug 13, 2009 874.35 877.50 871.50 874.50 93 +4.20(+0.48%)
Aug 12, 2009 860.10 870.30 840.00 870.30 174 +16.80(+1.97%)
Aug 11, 2009 864.36 864.36 825.90 853.50 70 -12.39(-1.43%)
Aug 10, 2009 873.30 874.20 865.89 865.89 41 -23.01(-2.59%)
Aug 07, 2009 867.00 888.90 867.00 888.90 52 +18.90(+2.17%)
Aug 06, 2009 867.00 877.50 865.20 870.00 110 +1.20(+0.14%)
Aug 05, 2009 847.74 875.70 847.74 868.80 167 +18.90(+2.22%)
Aug 04, 2009 814.50 855.00 814.50 849.90 228 +13.80(+1.65%)
Aug 03, 2009 834.90 836.10 834.45 836.10 114 +29.55(+3.66%)
Jul 31, 2009 817.20 827.70 806.55 806.55 239 -9.75(-1.19%)
Jul 30, 2009 810.60 816.30 807.09 816.30 150 +25.80(+3.26%)
Jul 29, 2009 794.70 795.00 783.60 790.50 74 -8.91(-1.11%)
Jul 28, 2009 792.30 832.80 789.30 799.41 86 +5.85(+0.74%)
Jul 27, 2009 790.74 793.56 788.04 793.56 157 -3.84(-0.48%)
Jul 24, 2009 796.80 813.90 784.11 797.40 26 -0.60(-0.08%)
Jul 23, 2009 777.90 798.00 760.20 798.00 1,334 +41.70(+5.51%)
Jul 22, 2009 762.00 770.10 746.10 756.30 290 -12.30(-1.60%)
Jul 21, 2009 768.90 805.80 766.50 768.60 102 +2.10(+0.27%)
Jul 20, 2009 768.00 768.00 763.50 766.50 43 +32.25(+4.39%)
Jul 17, 2009 740.10 740.10 731.16 734.25 45 -7.65(-1.03%)
Jul 16, 2009 741.90 747.90 741.90 741.90 52 -7.20(-0.96%)
Jul 15, 2009 747.90 749.10 746.10 749.10 113 +30.00(+4.17%)
Jul 14, 2009 711.90 719.70 690.30 719.10 105 +16.50(+2.35%)
Jul 13, 2009 702.60 702.60 702.60 702.60 21 +3.60(+0.52%)
Jul 10, 2009 694.72 699.00 692.70 699.00 114 -9.00(-1.27%)
Jul 09, 2009 702.96 708.00 702.96 708.00 28 +8.49(+1.21%)
Jul 08, 2009 707.40 709.14 690.00 699.51 60 -16.29(-2.28%)
Jul 07, 2009 727.50 775.26 715.80 715.80 142 -16.20(-2.21%)
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.