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 (%)
Jan 31, 2011 1087 1089 1081 1087 619 +9.96(+0.92%)
Jan 28, 2011 1100 1100 1074 1077 356 -16.86(-1.54%)
Jan 27, 2011 1088 1097 1088 1094 638 +1.35(+0.12%)
Jan 26, 2011 1089 1094 1087 1092 248 +6.30(+0.58%)
Jan 25, 2011 1086 1086 1076 1086 197 +0.45(+0.04%)
Jan 24, 2011 1087 1087 1078 1086 648 +7.80(+0.72%)
Jan 21, 2011 1085 1085 1075 1078 530 -3.00(-0.28%)
Jan 20, 2011 1080 1084 1071 1081 249 -4.20(-0.39%)
Jan 19, 2011 1101 1101 1082 1085 537 -9.00(-0.82%)
Jan 18, 2011 1095 1095 1085 1094 490 +12.30(+1.14%)
Jan 14, 2011 1087 1087 1080 1082 286 +4.20(+0.39%)
Jan 13, 2011 1090 1090 1078 1078 174 +3.60(+0.34%)
Jan 12, 2011 1084 1084 1072 1074 208 +11.70(+1.10%)
Jan 11, 2011 1063 1066 1059 1062 62 +0.00(+0.00%)
Jan 10, 2011 1068 1068 1056 1062 456 -6.00(-0.56%)
Jan 07, 2011 1075 1075 1060 1068 116 -4.80(-0.45%)
Jan 06, 2011 1082 1082 1069 1073 435 -9.60(-0.89%)
Jan 05, 2011 1082 1083 1078 1083 516 +6.00(+0.56%)
Jan 04, 2011 1097 1097 1072 1077 546 -11.70(-1.07%)
Jan 03, 2011 1095 1095 1083 1088 454 +12.60(+1.17%)
Dec 31, 2010 1077 1077 1070 1076 310 +5.70(+0.53%)
Dec 30, 2010 1072 1072 1064 1070 532 -0.30(-0.03%)
Dec 29, 2010 1065 1072 1065 1070 240 +9.63(+0.91%)
Dec 28, 2010 1063 1063 1056 1061 361 +1.47(+0.14%)
Dec 27, 2010 1061 1062 1053 1059 212 +6.24(+0.59%)
Dec 23, 2010 1050 1056 1048 1053 510 -2.64(-0.25%)
Dec 22, 2010 1060 1060 1050 1056 487 +7.80(+0.74%)
Dec 21, 2010 1050 1062 1042 1048 849 -23.40(-2.18%)
Dec 20, 2010 1073 1085 1067 1071 418 +7.50(+0.71%)
Dec 17, 2010 1056 1065 1056 1064 72 +0.60(+0.06%)
Dec 16, 2010 1064 1066 1056 1063 225 +4.20(+0.40%)
Dec 15, 2010 1073 1073 1059 1059 207 -16.20(-1.51%)
Dec 14, 2010 1080 1087 1073 1075 1,053 +1.50(+0.14%)
Dec 13, 2010 1076 1078 1068 1074 876 +3.84(+0.36%)
Dec 10, 2010 1073 1073 1064 1070 534 +4.86(+0.46%)
Dec 09, 2010 1069 1069 1064 1065 250 -6.90(-0.64%)
Dec 08, 2010 1081 1081 1064 1072 134 -4.35(-0.40%)
Dec 07, 2010 1086 1086 1075 1076 389 +0.75(+0.07%)
Dec 06, 2010 1066 1078 1066 1076 487 -1.50(-0.14%)
Dec 03, 2010 1072 1077 1070 1077 170 +0.00(+0.00%)
Dec 02, 2010 1062 1077 1062 1077 346 +17.40(+1.64%)
Dec 01, 2010 1065 1065 1048 1060 390 +16.80(+1.61%)
Nov 30, 2010 1040 1043 1040 1043 61 -6.60(-0.63%)
Nov 29, 2010 1021 1051 1020 1049 279 +0.00(+0.00%)
Nov 26, 2010 1046 1050 1040 1049 688 -3.90(-0.37%)
Nov 24, 2010 1048 1053 1053 1053 411 +14.10(+1.36%)
Nov 23, 2010 1042 1042 1032 1039 280 -21.57(-2.03%)
Nov 22, 2010 1063 1063 1050 1061 316 -4.83(-0.45%)
Nov 19, 2010 1057 1066 1050 1066 847 +2.75(+0.26%)
Nov 18, 2010 1077 1077 1063 1063 259 +9.55(+0.91%)
Nov 17, 2010 1048 1056 1048 1053 487 +11.22(+1.08%)
Nov 16, 2010 1072 1072 1042 1042 274 -31.65(-2.95%)
Nov 15, 2010 1093 1093 1074 1074 194 -8.67(-0.80%)
Nov 12, 2010 1096 1096 1078 1082 194 -14.10(-1.29%)
Nov 11, 2010 1100 1100 1094 1096 78 -10.86(-0.98%)
Nov 10, 2010 1107 1108 1100 1107 192 +4.86(+0.44%)
Nov 09, 2010 1144 1144 1102 1102 526 -30.00(-2.65%)
Nov 08, 2010 1142 1142 1125 1132 521 -6.90(-0.61%)
Nov 05, 2010 1138 1145 1135 1139 218 -0.60(-0.05%)
Nov 04, 2010 1125 1141 1125 1140 2,516 +26.70(+2.40%)
Nov 03, 2010 1110 1113 1106 1113 199 +10.80(+0.98%)
Nov 02, 2010 1094 1109 1094 1102 351 +8.10(+0.74%)
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.