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, 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.