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 31, 2015 1289 1300 1289 1300 73 +13.13(+1.02%)
Jul 30, 2015 1288 1288 1285 1286 100 -7.23(-0.56%)
Jul 29, 2015 1284 1298 1282 1294 118 +4.47(+0.35%)
Jul 28, 2015 1287 1289 1283 1289 259 +6.63(+0.52%)
Jul 27, 2015 1288 1288 1278 1282 377 +2.10(+0.16%)
Jul 24, 2015 1280 1282 1278 1280 86 +1.80(+0.14%)
Jul 23, 2015 1279 1287 1279 1279 152 -11.70(-0.91%)
Jul 22, 2015 1292 1299 1290 1290 117 -3.30(-0.26%)
Jul 21, 2015 1298 1305 1287 1294 190 -7.25(-0.56%)
Jul 20, 2015 1294 1304 1292 1301 111 +6.35(+0.49%)
Jul 17, 2015 1301 1301 1292 1294 954 -4.20(-0.32%)
Jul 16, 2015 1306 1306 1296 1299 424 +12.93(+1.01%)
Jul 15, 2015 1287 1292 1285 1286 211 -0.63(-0.05%)
Jul 14, 2015 1282 1291 1282 1286 106 +4.50(+0.35%)
Jul 13, 2015 1285 1291 1281 1282 353 +1.80(+0.14%)
Jul 10, 2015 1276 1286 1273 1280 714 +21.30(+1.69%)
Jul 09, 2015 1270 1270 1259 1259 158 +9.75(+0.78%)
Jul 08, 2015 1251 1259 1245 1249 183 -26.40(-2.07%)
Jul 07, 2015 1259 1276 1253 1275 329 +15.75(+1.25%)
Jul 06, 2015 1254 1262 1254 1260 192 -7.50(-0.59%)
Jul 02, 2015 1269 1267 1267 1267 1,680 +9.71(+0.77%)
Jul 01, 2015 1265 1265 1253 1257 140 +8.89(+0.71%)
Jun 30, 2015 1252 1253 1248 1249 370 -4.40(-0.35%)
Jun 29, 2015 1263 1263 1249 1253 135 -17.86(-1.41%)
Jun 26, 2015 1274 1275 1267 1271 83 -6.84(-0.54%)
Jun 25, 2015 1283 1283 1271 1278 59 -3.60(-0.28%)
Jun 24, 2015 1282 1292 1277 1281 367 -30.42(-2.32%)
Jun 23, 2015 1316 1316 1307 1312 20 -0.78(-0.06%)
Jun 22, 2015 1324 1324 1312 1312 178 -0.30(-0.02%)
Jun 19, 2015 1314 1314 1310 1313 49 -0.24(-0.02%)
Jun 18, 2015 1319 1319 1313 1313 121 +8.16(+0.63%)
Jun 17, 2015 1301 1307 1286 1305 187 +1.73(+0.13%)
Jun 16, 2015 1302 1305 1299 1303 71 +6.04(+0.47%)
Jun 15, 2015 1295 1301 1289 1297 280 -3.69(-0.28%)
Jun 12, 2015 1306 1306 1300 1301 84 -3.60(-0.28%)
Jun 11, 2015 1304 1309 1300 1304 336 +4.44(+0.34%)
Jun 10, 2015 1296 1306 1295 1300 161 +12.96(+1.01%)
Jun 09, 2015 1289 1290 1283 1287 133 -5.22(-0.40%)
Jun 08, 2015 1291 1293 1286 1292 266 -4.68(-0.36%)
Jun 05, 2015 1294 1297 1290 1297 147 -13.43(-1.02%)
Jun 04, 2015 1305 1312 1304 1310 226 -3.71(-0.28%)
Jun 03, 2015 1331 1331 1309 1314 150 -20.36(-1.53%)
Jun 02, 2015 1335 1336 1324 1334 216 +2.22(+0.17%)
Jun 01, 2015 1331 1337 1331 1332 203 -1.32(-0.10%)
May 29, 2015 1330 1334 1325 1334 72 -4.50(-0.34%)
May 28, 2015 1343 1343 1335 1338 215 -12.34(-0.91%)
May 27, 2015 1346 1355 1343 1350 316 +8.62(+0.64%)
May 26, 2015 1352 1352 1341 1342 180 -15.48(-1.14%)
May 22, 2015 1358 1357 1357 1357 50 +0.92(+0.07%)
May 21, 2015 1360 1360 1356 1356 49 -3.32(-0.24%)
May 20, 2015 1360 1368 1356 1360 99 +2.75(+0.20%)
May 19, 2015 1354 1362 1353 1357 158 -0.65(-0.05%)
May 18, 2015 1358 1365 1358 1358 133 -13.80(-1.01%)
May 15, 2015 1356 1372 1356 1371 64 +14.70(+1.08%)
May 14, 2015 1343 1357 1343 1357 59 +23.10(+1.73%)
May 13, 2015 1347 1347 1334 1334 67 -10.50(-0.78%)
May 12, 2015 1334 1344 1332 1344 51 +5.70(+0.43%)
May 11, 2015 1348 1353 1338 1338 145 -15.00(-1.11%)
May 08, 2015 1348 1362 1348 1353 103 +26.70(+2.01%)
May 07, 2015 1323 1333 1322 1327 245 +1.40(+0.11%)
May 06, 2015 1331 1331 1318 1325 144 -10.79(-0.81%)
May 05, 2015 1352 1353 1335 1336 94 -22.77(-1.68%)
May 04, 2015 1361 1366 1358 1359 189 +6.64(+0.49%)
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.