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 (%)
Aug 31, 2015 40.49 40.65 40.49 40.65 1,326 -0.48(-1.16%)
Aug 28, 2015 41.25 41.31 40.98 41.13 2,096 -0.10(-0.24%)
Aug 27, 2015 40.93 41.61 40.93 41.23 5,295 +1.08(+2.69%)
Aug 26, 2015 40.13 40.44 40.00 40.15 3,399 -0.42(-1.04%)
Aug 25, 2015 41.31 41.31 40.20 40.57 7,550 -0.33(-0.81%)
Aug 24, 2015 41.32 42.20 32.56 40.90 25,793 -1.09(-2.60%)
Aug 21, 2015 42.64 42.95 41.99 41.99 9,469 -1.27(-2.93%)
Aug 20, 2015 43.31 43.51 43.05 43.26 4,059 -0.65(-1.49%)
Aug 19, 2015 43.47 43.91 43.44 43.91 2,428 +0.18(+0.40%)
Aug 18, 2015 43.50 43.78 43.50 43.73 2,016 +0.09(+0.21%)
Aug 17, 2015 43.52 43.80 43.52 43.64 3,173 +0.07(+0.16%)
Aug 14, 2015 43.41 43.77 43.28 43.57 2,631 +0.13(+0.29%)
Aug 13, 2015 43.04 43.53 43.02 43.44 10,912 +0.28(+0.66%)
Aug 12, 2015 42.95 43.16 42.67 43.16 7,463 -0.21(-0.48%)
Aug 11, 2015 42.95 43.37 42.95 43.37 9,451 -0.01(-0.02%)
Aug 10, 2015 43.29 43.55 43.21 43.38 1,399 +0.10(+0.23%)
Aug 07, 2015 42.86 43.33 42.86 43.28 2,308 +0.26(+0.60%)
Aug 06, 2015 43.22 43.22 42.62 43.02 5,986 -0.14(-0.32%)
Aug 05, 2015 43.58 43.81 43.09 43.16 4,716 +0.03(+0.07%)
Aug 04, 2015 43.49 43.49 43.10 43.13 1,367 +0.23(+0.54%)
Aug 03, 2015 42.87 43.24 42.87 42.90 1,985 -0.42(-0.96%)
Jul 31, 2015 42.97 43.32 42.97 43.32 2,195 +0.44(+1.02%)
Jul 30, 2015 42.93 42.93 42.82 42.88 3,014 -0.24(-0.56%)
Jul 29, 2015 42.79 43.25 42.74 43.12 3,567 +0.15(+0.35%)
Jul 28, 2015 42.89 42.97 42.78 42.97 7,783 +0.22(+0.52%)
Jul 27, 2015 42.95 42.95 42.61 42.75 11,336 +0.07(+0.16%)
Jul 24, 2015 42.65 42.74 42.61 42.68 2,609 +0.06(+0.14%)
Jul 23, 2015 42.63 42.90 42.62 42.62 4,576 -0.39(-0.91%)
Jul 22, 2015 43.06 43.29 43.01 43.01 3,536 -0.11(-0.26%)
Jul 21, 2015 43.27 43.50 42.92 43.12 5,729 -0.24(-0.56%)
Jul 20, 2015 43.15 43.46 43.06 43.36 3,342 +0.21(+0.49%)
Jul 17, 2015 43.38 43.38 43.08 43.15 28,634 -0.14(-0.32%)
Jul 16, 2015 43.53 43.53 43.20 43.29 12,738 +0.43(+1.01%)
Jul 15, 2015 42.91 43.06 42.84 42.86 6,336 -0.02(-0.05%)
Jul 14, 2015 42.73 43.04 42.73 42.88 3,191 +0.15(+0.35%)
Jul 13, 2015 42.84 43.03 42.70 42.73 10,599 +0.06(+0.14%)
Jul 10, 2015 42.54 42.86 42.43 42.67 21,431 +0.71(+1.69%)
Jul 09, 2015 42.34 42.34 41.96 41.96 4,763 +0.33(+0.78%)
Jul 08, 2015 41.70 41.97 41.51 41.63 5,502 -0.88(-2.07%)
Jul 07, 2015 41.96 42.52 41.78 42.51 9,881 +0.52(+1.25%)
Jul 06, 2015 41.81 42.05 41.80 41.99 5,764 -0.25(-0.59%)
Jul 02, 2015 42.31 42.24 42.24 42.24 50,400 +0.32(+0.77%)
Jul 01, 2015 42.17 42.17 41.77 41.92 4,200 +0.30(+0.71%)
Jun 30, 2015 41.73 41.78 41.61 41.62 11,119 -0.15(-0.35%)
Jun 29, 2015 42.11 42.11 41.64 41.77 4,058 -0.60(-1.41%)
Jun 26, 2015 42.46 42.50 42.22 42.36 2,494 -0.23(-0.54%)
Jun 25, 2015 42.78 42.78 42.37 42.59 1,785 -0.12(-0.28%)
Jun 24, 2015 42.73 43.06 42.56 42.71 11,020 -1.01(-2.32%)
Jun 23, 2015 43.86 43.86 43.58 43.72 623 -0.03(-0.06%)
Jun 22, 2015 44.12 44.12 43.75 43.75 5,358 -0.01(-0.02%)
Jun 19, 2015 43.81 43.81 43.67 43.76 1,478 -0.01(-0.02%)
Jun 18, 2015 43.98 43.98 43.77 43.77 3,653 +0.27(+0.63%)
Jun 17, 2015 43.36 43.58 42.87 43.50 5,639 +0.06(+0.13%)
Jun 16, 2015 43.41 43.50 43.29 43.44 2,143 +0.20(+0.47%)
Jun 15, 2015 43.17 43.38 42.97 43.24 8,400 -0.12(-0.28%)
Jun 12, 2015 43.53 43.53 43.34 43.36 2,526 -0.12(-0.28%)
Jun 11, 2015 43.45 43.64 43.35 43.48 10,084 +0.15(+0.34%)
Jun 10, 2015 43.20 43.53 43.16 43.33 4,843 +0.43(+1.01%)
Jun 09, 2015 42.98 42.99 42.75 42.90 4,008 -0.17(-0.40%)
Jun 08, 2015 43.03 43.09 42.85 43.07 7,995 -0.16(-0.36%)
Jun 05, 2015 43.15 43.23 43.02 43.23 4,436 -0.45(-1.03%)
Jun 04, 2015 43.51 43.72 43.46 43.68 6,785 -0.12(-0.28%)
Jun 03, 2015 44.36 44.36 43.64 43.80 4,513 -0.68(-1.53%)
Jun 02, 2015 44.50 44.53 44.14 44.48 6,498 +0.07(+0.17%)
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.