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 (%)
Nov 30, 2016 41.40 41.51 41.10 41.17 17,034 -0.51(-1.22%)
Nov 29, 2016 41.12 41.68 41.12 41.68 3,783 +0.32(+0.77%)
Nov 28, 2016 41.11 41.36 41.00 41.36 2,280 +0.55(+1.35%)
Nov 25, 2016 40.81 40.81 40.81 40.81 108 +0.23(+0.57%)
Nov 23, 2016 40.58 40.58 40.58 0 -0.49(-1.19%)
Nov 22, 2016 40.75 41.07 40.48 41.07 13,130 +0.60(+1.48%)
Nov 21, 2016 40.63 40.63 40.47 40.47 156,307 +0.03(+0.07%)
Nov 18, 2016 40.49 40.68 40.28 40.44 2,665 -0.16(-0.39%)
Nov 17, 2016 40.72 40.92 40.45 40.60 3,106 +0.03(+0.07%)
Nov 16, 2016 40.66 40.66 40.35 40.57 4,933 -0.43(-1.05%)
Nov 15, 2016 41.11 41.32 40.81 41.00 15,534 -0.14(-0.34%)
Nov 14, 2016 40.50 41.15 40.33 41.14 4,551 +0.46(+1.13%)
Nov 11, 2016 40.88 41.04 40.68 40.68 2,481 -0.28(-0.68%)
Nov 10, 2016 41.36 41.36 40.38 40.96 2,802 -0.71(-1.70%)
Nov 09, 2016 41.60 41.75 41.24 41.67 3,292 -0.28(-0.68%)
Nov 08, 2016 42.19 42.34 41.86 41.95 2,287 -0.01(-0.03%)
Nov 07, 2016 41.93 41.99 41.73 41.97 1,959 +0.33(+0.79%)
Nov 04, 2016 41.40 41.64 41.40 41.64 274 +0.28(+0.67%)
Nov 03, 2016 41.86 41.86 41.36 41.36 6,737 -0.33(-0.79%)
Nov 02, 2016 41.82 42.20 41.52 41.69 3,606 -0.37(-0.88%)
Nov 01, 2016 42.62 42.62 42.06 42.06 2,566 -0.36(-0.85%)
Oct 31, 2016 42.13 42.42 42.13 42.42 5,348 +0.52(+1.24%)
Oct 28, 2016 42.11 42.23 41.75 41.90 8,443 +0.04(+0.09%)
Oct 27, 2016 42.03 42.06 41.86 41.86 2,022 -0.83(-1.94%)
Oct 26, 2016 42.93 42.93 42.45 42.69 3,271 -0.53(-1.22%)
Oct 25, 2016 42.99 43.23 42.83 43.22 1,879 -0.02(-0.06%)
Oct 24, 2016 43.24 43.24 43.24 43.24 458 +0.33(+0.77%)
Oct 21, 2016 42.79 43.10 42.79 42.91 2,111 -0.23(-0.53%)
Oct 20, 2016 43.17 43.17 43.03 43.14 5,357 +0.09(+0.21%)
Oct 19, 2016 42.97 43.11 42.97 43.05 1,237 +0.02(+0.04%)
Oct 18, 2016 43.10 43.15 42.89 43.03 3,170 +0.55(+1.29%)
Oct 17, 2016 42.61 42.79 42.42 42.48 1,087 -0.43(-0.99%)
Oct 14, 2016 42.80 42.91 42.56 42.91 5,069 +0.21(+0.49%)
Oct 13, 2016 42.52 42.72 42.52 42.70 4,921 +0.36(+0.85%)
Oct 12, 2016 42.40 42.40 42.11 42.34 760 +0.26(+0.61%)
Oct 11, 2016 42.32 42.55 42.08 42.08 1,028 -0.75(-1.76%)
Oct 10, 2016 43.05 43.05 42.84 42.84 1,231 +0.21(+0.48%)
Oct 07, 2016 42.94 42.94 42.63 42.63 926 -0.18(-0.42%)
Oct 06, 2016 43.02 43.02 42.81 42.81 2,538 -0.44(-1.01%)
Oct 05, 2016 43.27 43.27 42.93 43.24 1,349 -0.32(-0.72%)
Oct 04, 2016 44.01 44.34 43.50 43.56 6,904 -1.46(-3.23%)
Oct 03, 2016 45.02 45.02 45.02 45.02 408 +0.00(+0.00%)
Sep 30, 2016 45.19 45.19 45.02 45.02 485 -0.05(-0.10%)
Sep 29, 2016 45.50 45.50 44.78 45.06 1,805 -0.36(-0.79%)
Sep 28, 2016 45.62 45.63 45.22 45.42 7,404 +0.14(+0.31%)
Sep 27, 2016 45.59 45.60 45.28 45.28 3,065 -0.06(-0.13%)
Sep 26, 2016 45.40 45.52 45.19 45.34 2,466 -0.07(-0.16%)
Sep 23, 2016 45.09 45.48 45.09 45.41 12,898 +0.06(+0.13%)
Sep 22, 2016 45.35 45.35 45.35 45.35 223 +0.54(+1.21%)
Sep 21, 2016 44.70 44.81 44.02 44.81 2,198 -0.04(-0.09%)
Sep 20, 2016 45.05 45.05 44.60 44.85 1,822 +0.14(+0.31%)
Sep 19, 2016 44.52 44.71 44.38 44.71 1,765 +0.42(+0.95%)
Sep 16, 2016 44.27 44.46 43.98 44.29 1,696 -0.13(-0.30%)
Sep 15, 2016 44.22 44.47 44.13 44.42 5,710 +0.32(+0.73%)
Sep 14, 2016 44.42 44.42 44.08 44.10 2,899 -0.96(-2.12%)
Sep 13, 2016 45.06 45.06 45.06 45.06 271 -0.11(-0.24%)
Sep 12, 2016 44.57 45.41 44.57 45.17 8,110 +0.10(+0.22%)
Sep 09, 2016 45.35 45.35 44.93 45.07 1,217 -1.11(-2.40%)
Sep 08, 2016 46.50 46.56 46.17 46.17 10,965 -0.44(-0.95%)
Sep 07, 2016 46.44 46.62 46.37 46.62 5,322 +0.11(+0.23%)
Sep 06, 2016 46.28 46.52 46.21 46.51 3,985 +0.48(+1.04%)
Sep 02, 2016 45.93 46.03 46.03 46.03 3,000 +0.39(+0.86%)
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.