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 (%)
Sep 30, 2019 1457 1460 1454 1458 63 +7.69(+0.53%)
Sep 27, 2019 1458 1458 1448 1450 40 -6.90(-0.47%)
Sep 26, 2019 1455 1459 1455 1457 12 +7.50(+0.52%)
Sep 25, 2019 1451 1451 1449 1449 107 +5.10(+0.35%)
Sep 24, 2019 1453 1453 1443 1444 74 -6.63(-0.46%)
Sep 23, 2019 1448 1454 1448 1451 307 +2.76(+0.19%)
Sep 20, 2019 1450 1452 1448 1448 63 -0.03(-0.00%)
Sep 19, 2019 1447 1448 1447 1448 42 -3.00(-0.21%)
Sep 18, 2019 1447 1451 1445 1451 19 -2.55(-0.18%)
Sep 17, 2019 1449 1454 1449 1454 21 +14.55(+1.01%)
Sep 16, 2019 1434 1439 1434 1439 9 +3.90(+0.27%)
Sep 13, 2019 1437 1437 1435 1435 20 -2.55(-0.18%)
Sep 12, 2019 1438 1438 1438 1438 9 +5.55(+0.39%)
Sep 11, 2019 1433 1433 1432 1432 13 +2.70(+0.19%)
Sep 10, 2019 1427 1430 1427 1430 20 -17.70(-1.22%)
Sep 09, 2019 1447 1447 1447 1447 3 -7.35(-0.51%)
Sep 06, 2019 1455 1457 1455 1455 73 -0.15(-0.01%)
Sep 05, 2019 1458 1458 1453 1455 48 -9.90(-0.68%)
Sep 04, 2019 1463 1465 1463 1465 16 +18.90(+1.31%)
Sep 03, 2019 1427 1446 1427 1446 16 +7.80(+0.54%)
Aug 30, 2019 1437 1438 1437 1438 10 -5.10(-0.35%)
Aug 29, 2019 1440 1443 1440 1443 42 +7.95(+0.55%)
Aug 28, 2019 1432 1435 1432 1435 34 +5.05(+0.35%)
Aug 27, 2019 1437 1437 1430 1430 15 -1.75(-0.12%)
Aug 26, 2019 1430 1432 1428 1432 87 +14.18(+1.00%)
Aug 23, 2019 1435 1440 1418 1418 150 -16.88(-1.18%)
Aug 22, 2019 1429 1437 1429 1435 20 -0.75(-0.05%)
Aug 21, 2019 1433 1438 1433 1435 20 +1.77(+0.12%)
Aug 20, 2019 1434 1434 1434 1434 2 -5.66(-0.39%)
Aug 19, 2019 1438 1439 1436 1439 35 +11.87(+0.83%)
Aug 16, 2019 1424 1428 1424 1427 36 +17.07(+1.21%)
Aug 15, 2019 1410 1410 1410 1410 29 +17.40(+1.25%)
Aug 14, 2019 1397 1400 1393 1393 176 -25.20(-1.78%)
Aug 13, 2019 1418 1418 1418 1418 18 +0.60(+0.04%)
Aug 12, 2019 1416 1418 1416 1418 134 -5.10(-0.36%)
Aug 09, 2019 1417 1423 1417 1423 26 -6.15(-0.43%)
Aug 08, 2019 1416 1429 1416 1429 30 +18.75(+1.33%)
Aug 07, 2019 1403 1410 1402 1410 226 +12.60(+0.90%)
Aug 06, 2019 1396 1397 1396 1397 12 +8.10(+0.58%)
Aug 05, 2019 1392 1392 1387 1389 26 -29.70(-2.09%)
Aug 02, 2019 1414 1419 1413 1419 120 +12.30(+0.87%)
Aug 01, 2019 1410 1416 1406 1407 84 -9.90(-0.70%)
Jul 31, 2019 1426 1426 1417 1417 51 -3.45(-0.24%)
Jul 30, 2019 1420 1421 1420 1420 14 +0.30(+0.02%)
Jul 29, 2019 1420 1422 1420 1420 22 +2.85(+0.20%)
Jul 26, 2019 1417 1417 1417 1417 3 +1.80(+0.13%)
Jul 25, 2019 1416 1418 1415 1415 34 -8.25(-0.58%)
Jul 24, 2019 1424 1424 1423 1423 45 -4.05(-0.28%)
Jul 23, 2019 1418 1427 1418 1427 42 +9.00(+0.63%)
Jul 22, 2019 1424 1424 1418 1418 7 -9.30(-0.65%)
Jul 19, 2019 1428 1428 1428 1428 3 -13.50(-0.94%)
Jul 18, 2019 1435 1441 1435 1441 76 +7.20(+0.50%)
Jul 17, 2019 1433 1434 1430 1434 43 -4.05(-0.28%)
Jul 16, 2019 1444 1444 1436 1438 298 -6.16(-0.43%)
Jul 15, 2019 1442 1444 1442 1444 12 +0.16(+0.01%)
Jul 12, 2019 1447 1447 1441 1444 36 -3.45(-0.24%)
Jul 11, 2019 1444 1448 1444 1448 4 -7.20(-0.49%)
Jul 10, 2019 1454 1458 1454 1455 95 +4.80(+0.33%)
Jul 09, 2019 1442 1450 1442 1450 84 +1.80(+0.12%)
Jul 08, 2019 1449 1449 1448 1448 4 -0.15(-0.01%)
Jul 05, 2019 1442 1448 1442 1448 53 -3.45(-0.24%)
Jul 03, 2019 1450 1452 1448 1452 123 +22.20(+1.55%)
Jul 02, 2019 1430 1430 1430 1430 54 +17.86(+1.27%)
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.