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, 2010 35.16 35.16 34.74 34.85 8,263 +0.10(+0.29%)
Sep 29, 2010 34.63 34.89 34.63 34.75 3,632 -0.22(-0.63%)
Sep 28, 2010 34.50 34.97 34.50 34.97 2,619 +0.25(+0.72%)
Sep 27, 2010 34.68 34.86 34.67 34.72 3,936 -0.10(-0.29%)
Sep 24, 2010 34.60 34.82 34.45 34.82 21,230 +0.75(+2.20%)
Sep 23, 2010 34.10 34.46 34.07 34.07 3,648 -0.55(-1.59%)
Sep 22, 2010 34.79 34.79 34.61 34.62 10,758 -0.34(-0.98%)
Sep 21, 2010 35.07 35.13 34.75 34.96 7,304 -0.10(-0.27%)
Sep 20, 2010 34.68 35.06 34.53 35.06 19,962 +0.87(+2.55%)
Sep 17, 2010 34.19 34.22 34.12 34.19 551 -0.28(-0.82%)
Sep 15, 2010 34.12 34.47 34.11 34.47 16,385 -0.01(-0.03%)
Sep 14, 2010 34.23 34.50 34.10 34.48 5,084 +0.16(+0.47%)
Sep 13, 2010 34.34 34.34 34.12 34.32 5,807 +0.43(+1.27%)
Sep 10, 2010 33.61 33.89 33.61 33.89 4,418 +0.27(+0.80%)
Sep 09, 2010 34.01 34.01 33.62 33.62 2,512 -0.23(-0.68%)
Sep 08, 2010 33.84 33.97 33.78 33.85 4,767 +0.11(+0.32%)
Sep 07, 2010 34.02 34.02 33.62 33.74 2,102 -0.26(-0.77%)
Sep 03, 2010 33.77 34.08 33.77 34.00 4,747 +0.48(+1.44%)
Sep 02, 2010 33.16 33.61 33.16 33.52 24,497 +0.24(+0.72%)
Sep 01, 2010 33.33 33.43 33.28 33.28 899 +0.95(+2.93%)
Aug 31, 2010 32.26 32.48 32.26 32.33 1,001 +0.11(+0.34%)
Aug 30, 2010 32.15 32.55 32.15 32.22 3,095 -0.19(-0.58%)
Aug 27, 2010 32.41 32.51 31.81 32.41 4,720 +0.51(+1.60%)
Aug 26, 2010 32.21 32.22 31.83 31.90 2,505 -0.27(-0.84%)
Aug 25, 2010 31.51 32.17 31.51 32.17 4,844 +0.43(+1.35%)
Aug 24, 2010 31.75 31.90 31.73 31.74 4,442 -0.35(-1.08%)
Aug 23, 2010 32.36 32.36 32.07 32.09 2,485 +0.07(+0.22%)
Aug 20, 2010 32.00 32.17 31.85 32.02 4,439 -0.31(-0.96%)
Aug 19, 2010 32.60 32.60 32.03 32.33 6,533 -0.37(-1.13%)
Aug 18, 2010 32.83 32.83 32.43 32.70 21,207 -0.09(-0.27%)
Aug 17, 2010 32.55 32.89 32.55 32.79 11,471 +0.68(+2.12%)
Aug 16, 2010 31.91 32.22 31.91 32.11 2,080 +0.05(+0.16%)
Aug 13, 2010 32.06 32.14 32.03 32.06 900 +0.04(+0.12%)
Aug 12, 2010 32.04 32.14 31.78 32.02 4,806 -0.29(-0.90%)
Aug 11, 2010 32.95 32.95 32.20 32.31 5,634 -0.94(-2.83%)
Aug 10, 2010 32.65 33.27 32.65 33.25 3,619 -0.26(-0.78%)
Aug 09, 2010 33.61 33.61 33.15 33.51 7,231 +0.25(+0.75%)
Aug 06, 2010 33.26 33.32 32.96 33.26 4,939 -0.03(-0.09%)
Aug 05, 2010 33.27 33.39 33.14 33.29 5,844 -0.15(-0.45%)
Aug 04, 2010 33.38 33.44 33.29 33.44 13,583 +0.03(+0.09%)
Aug 03, 2010 33.40 33.41 32.98 33.41 1,779 -0.09(-0.25%)
Aug 02, 2010 33.32 33.55 33.23 33.49 11,337 +0.99(+3.03%)
Jul 30, 2010 32.51 32.58 32.29 32.51 2,735 -0.00(-0.00%)
Jul 29, 2010 32.92 32.92 32.43 32.51 3,262 -0.10(-0.31%)
Jul 28, 2010 32.60 32.81 32.46 32.61 6,589 -0.01(-0.03%)
Jul 27, 2010 32.90 32.97 32.60 32.62 49,738 -0.08(-0.24%)
Jul 26, 2010 32.52 32.70 32.45 32.70 3,337 +0.47(+1.46%)
Jul 23, 2010 31.93 32.23 31.73 32.23 6,179 +0.33(+1.03%)
Jul 22, 2010 31.43 31.94 31.43 31.90 4,208 +0.95(+3.07%)
Jul 21, 2010 31.41 31.41 30.70 30.95 6,363 -0.40(-1.28%)
Jul 20, 2010 30.23 31.35 30.23 31.35 4,394 +0.58(+1.88%)
Jul 19, 2010 30.75 30.77 30.51 30.77 1,955 +0.41(+1.37%)
Jul 16, 2010 30.36 31.27 30.36 30.36 2,770 -0.72(-2.33%)
Jul 15, 2010 31.41 31.41 30.87 31.08 13,426 -0.26(-0.81%)
Jul 14, 2010 31.24 31.41 31.11 31.34 2,904 -0.09(-0.30%)
Jul 13, 2010 31.24 31.45 31.24 31.43 3,319 +0.77(+2.51%)
Jul 12, 2010 30.62 30.70 30.62 30.66 1,434 -0.17(-0.55%)
Jul 09, 2010 30.83 30.83 30.50 30.83 6,756 +0.17(+0.55%)
Jul 08, 2010 30.52 30.66 30.25 30.66 6,825 +0.24(+0.79%)
Jul 07, 2010 29.18 30.42 29.04 30.42 12,490 +1.29(+4.43%)
Jul 06, 2010 29.80 29.87 29.06 29.13 19,389 -0.04(-0.13%)
Jul 02, 2010 29.17 29.52 29.17 29.17 1,625 -0.46(-1.56%)
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.