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 (%)
Jul 29, 2011 1116 1124 1112 1118 405 +1.20(+0.11%)
Jul 28, 2011 1129 1129 1117 1117 163 -0.27(-0.02%)
Jul 27, 2011 1141 1141 1117 1117 265 -24.33(-2.13%)
Jul 26, 2011 1139 1145 1139 1142 638 +1.66(+0.15%)
Jul 25, 2011 1144 1144 1137 1140 236 -7.63(-0.66%)
Jul 22, 2011 1145 1148 1144 1148 281 +8.37(+0.73%)
Jul 21, 2011 1144 1145 1137 1139 325 +8.40(+0.74%)
Jul 20, 2011 1130 1132 1126 1131 220 +11.57(+1.03%)
Jul 19, 2011 1113 1121 1113 1119 154 +16.32(+1.48%)
Jul 18, 2011 1099 1103 1099 1103 52 -10.52(-0.94%)
Jul 15, 2011 1113 1114 1111 1114 77 +5.74(+0.52%)
Jul 14, 2011 1119 1122 1108 1108 94 -10.46(-0.94%)
Jul 13, 2011 1112 1130 1112 1118 114 +2.65(+0.24%)
Jul 12, 2011 1113 1122 1113 1116 80 +2.88(+0.26%)
Jul 11, 2011 1125 1125 1113 1113 237 -23.45(-2.06%)
Jul 08, 2011 1133 1137 1129 1136 213 -8.83(-0.77%)
Jul 07, 2011 1135 1148 1123 1145 204 +10.60(+0.93%)
Jul 06, 2011 1128 1139 1128 1134 267 +2.30(+0.20%)
Jul 05, 2011 1122 1136 1122 1132 277 +3.00(+0.27%)
Jul 01, 2011 1124 1129 1118 1129 196 +15.60(+1.40%)
Jun 30, 2011 1113 1122 1113 1114 313 +6.90(+0.62%)
Jun 29, 2011 1106 1107 1101 1107 102 +15.60(+1.43%)
Jun 28, 2011 1092 1095 1090 1091 147 +7.68(+0.71%)
Jun 27, 2011 1080 1088 1079 1083 455 +7.32(+0.68%)
Jun 24, 2011 1082 1082 1072 1076 307 +2.10(+0.20%)
Jun 23, 2011 1070 1075 1067 1074 231 -14.10(-1.30%)
Jun 22, 2011 1086 1099 1086 1088 324 -12.86(-1.17%)
Jun 21, 2011 1099 1107 1097 1101 698 +12.56(+1.15%)
Jun 20, 2011 1093 1093 1088 1088 123 -0.90(-0.08%)
Jun 17, 2011 1109 1109 1087 1089 226 +4.75(+0.44%)
Jun 16, 2011 1086 1089 1074 1085 107 +3.05(+0.28%)
Jun 15, 2011 1105 1105 1077 1082 1,203 -21.30(-1.93%)
Jun 14, 2011 1098 1106 1098 1103 111 +15.76(+1.45%)
Jun 13, 2011 1089 1091 1084 1087 329 -1.66(-0.15%)
Jun 10, 2011 1092 1109 1082 1089 347 -19.50(-1.76%)
Jun 09, 2011 1119 1119 1108 1108 236 -0.03(-0.00%)
Jun 08, 2011 1123 1123 1108 1108 104 -11.97(-1.07%)
Jun 07, 2011 1126 1128 1118 1120 400 +9.93(+0.89%)
Jun 06, 2011 1113 1117 1108 1110 326 -9.93(-0.89%)
Jun 03, 2011 1115 1129 1103 1120 852 +13.56(+1.23%)
May 24, 2011 1111 1111 1102 1107 280 +2.94(+0.27%)
May 23, 2011 1109 1109 1101 1104 399 -18.60(-1.66%)
May 20, 2011 1130 1130 1120 1122 565 -8.40(-0.74%)
May 19, 2011 1138 1138 1126 1131 414 +5.59(+0.50%)
May 18, 2011 1115 1127 1113 1125 222 +16.61(+1.50%)
May 17, 2011 1115 1115 1102 1108 171 +1.80(+0.16%)
May 16, 2011 1104 1114 1100 1107 228 -2.10(-0.19%)
May 13, 2011 1127 1127 1104 1109 175 -12.00(-1.07%)
May 12, 2011 1110 1123 1110 1121 169 -0.30(-0.03%)
May 11, 2011 1138 1138 1116 1121 120 -15.30(-1.35%)
May 10, 2011 1127 1139 1127 1136 455 +14.52(+1.29%)
May 09, 2011 1122 1122 1120 1122 191 +9.48(+0.85%)
May 06, 2011 1133 1133 1112 1112 481 -6.00(-0.54%)
May 05, 2011 1120 1121 1110 1118 326 -8.70(-0.77%)
May 04, 2011 1131 1131 1122 1127 217 -2.97(-0.26%)
May 03, 2011 1154 1154 1125 1130 616 -16.83(-1.47%)
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.