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 (%)
Feb 27, 2015 1357 1371 1357 1370 83 +1.48(+0.11%)
Feb 26, 2015 1375 1375 1367 1369 203 -7.14(-0.52%)
Feb 25, 2015 1381 1381 1374 1376 106 +1.84(+0.13%)
Feb 24, 2015 1388 1388 1372 1374 147 -16.84(-1.21%)
Feb 23, 2015 1385 1391 1383 1391 85 +4.21(+0.30%)
Feb 20, 2015 1376 1387 1376 1387 197 +9.89(+0.72%)
Feb 19, 2015 1374 1378 1372 1377 495 -14.59(-1.05%)
Feb 18, 2015 1378 1394 1378 1391 87 +9.79(+0.71%)
Feb 17, 2015 1382 1389 1380 1382 165 -6.00(-0.43%)
Feb 13, 2015 1387 1388 1388 1388 326 +0.94(+0.07%)
Feb 12, 2015 1375 1388 1374 1387 234 +14.06(+1.02%)
Feb 11, 2015 1375 1375 1365 1372 184 -4.50(-0.33%)
Feb 10, 2015 1372 1378 1367 1377 275 +8.40(+0.61%)
Feb 09, 2015 1371 1373 1366 1369 249 -7.99(-0.58%)
Feb 06, 2015 1394 1394 1377 1377 93 -28.61(-2.04%)
Feb 05, 2015 1394 1406 1394 1405 153 +18.00(+1.30%)
Feb 04, 2015 1388 1394 1386 1387 194 -6.19(-0.44%)
Feb 03, 2015 1390 1393 1378 1393 223 +8.59(+0.62%)
Feb 02, 2015 1382 1387 1368 1385 771 +10.20(+0.74%)
Jan 30, 2015 1393 1393 1375 1375 1,487 -24.90(-1.78%)
Jan 29, 2015 1391 1400 1387 1400 3,612 +3.00(+0.21%)
Jan 28, 2015 1404 1409 1396 1396 3,299 -6.00(-0.43%)
Jan 27, 2015 1394 1403 1387 1402 113 -3.00(-0.21%)
Jan 26, 2015 1396 1406 1396 1406 197 +13.50(+0.97%)
Jan 23, 2015 1396 1398 1390 1392 341 -1.03(-0.07%)
Jan 22, 2015 1378 1394 1377 1393 269 +18.43(+1.34%)
Jan 21, 2015 1369 1376 1369 1375 1,072 +0.24(+0.02%)
Jan 20, 2015 1386 1386 1372 1374 149 -8.04(-0.58%)
Jan 16, 2015 1372 1382 1372 1382 238 +12.00(+0.88%)
Jan 15, 2015 1373 1373 1366 1370 37 +11.94(+0.88%)
Jan 14, 2015 1361 1362 1358 1358 175 +1.56(+0.11%)
Jan 13, 2015 1364 1367 1353 1357 91 +4.80(+0.36%)
Jan 12, 2015 1352 1352 1350 1352 62 +3.30(+0.24%)
Jan 09, 2015 1346 1351 1343 1349 434 +4.80(+0.36%)
Jan 08, 2015 1342 1347 1340 1344 85 +4.26(+0.32%)
Jan 07, 2015 1335 1343 1335 1340 98 +19.80(+1.50%)
Jan 06, 2015 1320 1322 1318 1320 130 +7.74(+0.59%)
Jan 05, 2015 1311 1315 1310 1312 252 +0.48(+0.04%)
Jan 02, 2015 1313 1313 1312 1312 22 +7.32(+0.56%)
Dec 31, 2014 1325 1304 1304 1304 53 -15.21(-1.15%)
Dec 30, 2014 1323 1324 1317 1320 78 -1.89(-0.14%)
Dec 29, 2014 1322 1322 1322 1322 18 +0.00(+0.00%)
Dec 26, 2014 1317 1329 1317 1322 40 +0.60(+0.05%)
Dec 24, 2014 1323 1321 1321 1321 13 -9.30(-0.70%)
Dec 23, 2014 1340 1340 1330 1330 99 -6.88(-0.51%)
Dec 22, 2014 1333 1337 1331 1337 77 +18.25(+1.38%)
Dec 19, 2014 1318 1327 1315 1319 153 +9.61(+0.73%)
Dec 18, 2014 1311 1311 1304 1309 143 +14.12(+1.09%)
Dec 17, 2014 1292 1303 1292 1295 33 +8.10(+0.63%)
Dec 16, 2014 1281 1294 1281 1287 163 +1.83(+0.14%)
Dec 15, 2014 1300 1304 1281 1285 122 -18.33(-1.41%)
Dec 12, 2014 1312 1312 1302 1304 207 -8.70(-0.66%)
Dec 11, 2014 1315 1317 1310 1312 271 -1.04(-0.08%)
Dec 10, 2014 1316 1316 1313 1313 118 +0.44(+0.03%)
Dec 09, 2014 1300 1313 1300 1313 1,202 +2.70(+0.21%)
Dec 08, 2014 1312 1312 1310 1310 108 -0.60(-0.05%)
Dec 05, 2014 1311 1311 1311 1311 10 -8.40(-0.64%)
Dec 04, 2014 1318 1319 1313 1319 181 -3.06(-0.23%)
Dec 03, 2014 1323 1323 1322 1322 16 -1.74(-0.13%)
Dec 02, 2014 1323 1328 1322 1324 167 +6.90(+0.52%)
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.