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 29, 2016 1222 1222 1211 1211 44 -4.80(-0.39%)
Feb 26, 2016 1224 1225 1213 1216 137 +1.20(+0.10%)
Feb 25, 2016 1208 1220 1208 1214 338 +8.01(+0.66%)
Feb 24, 2016 1190 1206 1189 1206 145 +3.84(+0.32%)
Feb 23, 2016 1210 1210 1197 1203 67 -7.65(-0.63%)
Feb 22, 2016 1212 1220 1210 1210 49 +5.40(+0.45%)
Feb 19, 2016 1188 1208 1188 1205 163 +8.07(+0.67%)
Feb 18, 2016 1198 1198 1192 1197 136 +10.32(+0.87%)
Feb 17, 2016 1187 1196 1186 1186 71 +9.64(+0.82%)
Feb 16, 2016 1171 1177 1163 1177 176 +32.57(+2.85%)
Feb 12, 2016 1137 1144 1144 1144 640 +3.30(+0.29%)
Feb 11, 2016 1134 1142 1134 1141 179 -20.70(-1.78%)
Feb 10, 2016 1155 1165 1155 1162 189 +12.90(+1.12%)
Feb 09, 2016 1151 1151 1146 1149 16 -17.10(-1.47%)
Feb 08, 2016 1183 1183 1150 1166 167 -27.30(-2.29%)
Feb 05, 2016 1211 1211 1188 1193 282 -25.50(-2.09%)
Feb 04, 2016 1218 1224 1215 1219 266 +2.40(+0.20%)
Feb 03, 2016 1217 1220 1203 1216 364 +13.80(+1.15%)
Feb 02, 2016 1213 1213 1202 1202 214 -26.10(-2.12%)
Feb 01, 2016 1216 1230 1216 1228 178 +13.95(+1.15%)
Jan 29, 2016 1205 1223 1202 1215 146 +27.75(+2.34%)
Jan 28, 2016 1194 1205 1187 1187 300 -6.78(-0.57%)
Jan 27, 2016 1199 1207 1187 1194 204 -17.05(-1.41%)
Jan 26, 2016 1205 1212 1204 1211 625 +21.73(+1.83%)
Jan 25, 2016 1197 1201 1189 1189 153 -8.40(-0.70%)
Jan 22, 2016 1190 1208 1190 1197 361 +28.50(+2.44%)
Jan 21, 2016 1167 1174 1164 1169 134 +3.30(+0.28%)
Jan 20, 2016 1183 1192 1147 1166 125 -33.60(-2.80%)
Jan 19, 2016 1206 1206 1192 1199 158 +6.17(+0.52%)
Jan 15, 2016 1184 1193 1193 1193 190 -18.17(-1.50%)
Jan 14, 2016 1214 1220 1206 1211 131 -1.73(-0.14%)
Jan 13, 2016 1232 1232 1210 1213 37 -10.57(-0.86%)
Jan 12, 2016 1234 1234 1217 1223 550 -3.00(-0.24%)
Jan 11, 2016 1226 1231 1224 1226 126 -7.80(-0.63%)
Jan 08, 2016 1238 1238 1228 1234 114 -2.10(-0.17%)
Jan 07, 2016 1243 1252 1236 1236 152 -25.20(-2.00%)
Jan 06, 2016 1256 1265 1255 1262 130 -7.80(-0.61%)
Jan 05, 2016 1256 1278 1256 1269 255 +12.68(+1.01%)
Jan 04, 2016 1257 1264 1241 1257 2,351 -19.24(-1.51%)
Dec 31, 2015 1284 1276 1276 1276 63 -18.04(-1.39%)
Dec 30, 2015 1294 1294 1284 1294 262 -2.10(-0.16%)
Dec 29, 2015 1286 1298 1286 1296 78 +27.60(+2.18%)
Dec 28, 2015 1283 1283 1268 1268 16 -11.52(-0.90%)
Dec 24, 2015 1275 1280 1280 1280 90 +4.92(+0.39%)
Dec 23, 2015 1267 1282 1267 1275 229 +3.14(+0.25%)
Dec 22, 2015 1275 1275 1268 1272 331 -7.34(-0.57%)
Dec 21, 2015 1264 1279 1264 1279 37 +16.11(+1.28%)
Dec 18, 2015 1263 1263 1263 1263 26 -9.21(-0.72%)
Dec 17, 2015 1279 1288 1272 1272 25 -6.67(-0.52%)
Dec 16, 2015 1273 1282 1267 1279 159 +17.30(+1.37%)
Dec 15, 2015 1253 1262 1253 1262 85 +13.07(+1.05%)
Dec 14, 2015 1242 1249 1240 1249 380 +13.20(+1.07%)
Dec 11, 2015 1238 1247 1235 1235 201 -11.70(-0.94%)
Dec 10, 2015 1267 1267 1247 1247 52 -7.24(-0.58%)
Dec 09, 2015 1266 1269 1253 1254 94 -7.88(-0.62%)
Dec 08, 2015 1260 1272 1259 1262 66 -9.20(-0.72%)
Dec 07, 2015 1269 1273 1269 1271 36 +2.45(+0.19%)
Dec 04, 2015 1263 1269 1263 1269 42 +19.26(+1.54%)
Dec 03, 2015 1268 1268 1250 1250 68 -26.19(-2.05%)
Dec 02, 2015 1277 1277 1275 1276 80 -12.00(-0.93%)
Dec 01, 2015 1286 1290 1283 1288 1,539 +19.77(+1.56%)
Nov 30, 2015 1272 1272 1268 1268 26 -7.89(-0.62%)
Nov 27, 2015 1272 1276 1272 1276 12 +3.42(+0.27%)
Nov 25, 2015 1277 1273 1273 1273 33 +1.50(+0.12%)
Nov 24, 2015 1271 1279 1266 1271 154 -9.24(-0.72%)
Nov 23, 2015 1287 1287 1274 1280 78 -3.72(-0.29%)
Nov 20, 2015 1282 1284 1280 1284 62 +10.56(+0.83%)
Nov 19, 2015 1279 1279 1270 1274 37 +12.72(+1.01%)
Nov 18, 2015 1256 1264 1253 1261 77 +11.28(+0.90%)
Nov 17, 2015 1260 1261 1250 1250 160 +5.31(+0.43%)
Nov 16, 2015 1231 1245 1231 1244 33 +6.99(+0.56%)
Nov 13, 2015 1244 1244 1233 1237 164 -12.10(-0.97%)
Nov 12, 2015 1251 1252 1247 1249 158 -4.58(-0.37%)
Nov 11, 2015 1246 1257 1246 1254 73 +10.38(+0.83%)
Nov 10, 2015 1235 1245 1235 1244 153 +6.61(+0.53%)
Nov 09, 2015 1254 1254 1234 1237 99 -29.71(-2.35%)
Nov 06, 2015 1262 1267 1259 1267 600 -22.50(-1.75%)
Nov 05, 2015 1288 1292 1288 1289 48 +0.39(+0.03%)
Nov 04, 2015 1297 1297 1289 1289 149 -11.49(-0.88%)
Nov 03, 2015 1300 1300 1300 1300 42 -5.51(-0.42%)
Nov 02, 2015 1300 1310 1300 1306 36 +8.04(+0.62%)
Oct 30, 2015 1298 1299 1297 1298 45 -1.93(-0.15%)
Oct 29, 2015 1298 1301 1297 1300 257 -15.90(-1.21%)
Oct 28, 2015 1322 1322 1306 1316 160 +7.44(+0.57%)
Oct 27, 2015 1311 1311 1308 1308 16 -2.34(-0.18%)
Oct 26, 2015 1315 1315 1304 1310 283 -3.00(-0.23%)
Oct 23, 2015 1327 1327 1309 1313 175 -1.80(-0.14%)
Oct 22, 2015 1312 1315 1312 1315 54 +13.89(+1.07%)
Oct 21, 2015 1301 1301 1301 1301 8 -4.44(-0.34%)
Oct 20, 2015 1304 1308 1300 1306 473 -0.47(-0.04%)
Oct 19, 2015 1306 1306 1306 1306 13 +4.82(+0.37%)
Oct 16, 2015 1305 1305 1300 1301 98 +5.67(+0.44%)
Oct 15, 2015 1284 1296 1284 1296 103 +16.05(+1.25%)
Oct 14, 2015 1280 1280 1276 1280 30 +0.24(+0.02%)
Oct 13, 2015 1276 1279 1276 1279 22 -12.66(-0.98%)
Oct 12, 2015 1290 1292 1289 1292 23 +7.40(+0.58%)
Oct 09, 2015 1288 1288 1280 1285 105 -6.72(-0.52%)
Oct 08, 2015 1279 1293 1275 1291 174 +20.62(+1.62%)
Oct 07, 2015 1269 1277 1269 1271 136 +2.59(+0.20%)
Oct 06, 2015 1266 1269 1266 1268 56 -4.39(-0.34%)
Oct 05, 2015 1267 1273 1267 1273 85 +22.50(+1.80%)
Oct 02, 2015 1232 1250 1232 1250 72 +13.56(+1.10%)
Oct 01, 2015 1239 1244 1229 1237 84 +3.84(+0.31%)
Sep 30, 2015 1232 1234 1230 1233 51 +14.40(+1.18%)
Sep 29, 2015 1210 1221 1210 1218 347 +4.50(+0.37%)
Sep 28, 2015 1227 1227 1206 1214 1,468 -18.60(-1.51%)
Sep 25, 2015 1229 1239 1227 1232 207 +16.29(+1.34%)
Sep 24, 2015 1214 1217 1214 1216 150 -2.79(-0.23%)
Sep 23, 2015 1222 1222 1210 1219 904 -6.60(-0.54%)
Sep 22, 2015 1222 1226 1222 1226 26 -13.80(-1.11%)
Sep 21, 2015 1232 1239 1232 1239 160 +15.00(+1.23%)
Sep 18, 2015 1237 1238 1224 1224 73 -10.02(-0.81%)
Sep 17, 2015 1228 1249 1225 1234 84 +8.22(+0.67%)
Sep 16, 2015 1216 1230 1216 1226 110 +5.70(+0.47%)
Sep 15, 2015 1207 1221 1200 1220 229 +12.39(+1.03%)
Sep 14, 2015 1213 1213 1204 1208 68 +2.61(+0.22%)
Sep 11, 2015 1197 1214 1197 1205 82 +3.90(+0.32%)
Sep 10, 2015 1199 1207 1199 1202 66 +1.08(+0.09%)
Sep 09, 2015 1211 1211 1199 1200 61 -9.18(-0.76%)
Sep 08, 2015 1199 1210 1192 1210 223 +36.30(+3.09%)
Sep 04, 2015 1185 1173 1173 1173 296 -31.26(-2.60%)
Sep 03, 2015 1209 1209 1205 1205 32 +9.96(+0.83%)
Sep 02, 2015 1198 1199 1192 1195 55 +10.64(+0.90%)
Sep 01, 2015 1191 1191 1180 1184 114 -35.60(-2.92%)
Aug 31, 2015 1215 1220 1215 1220 44 -14.34(-1.16%)
Aug 28, 2015 1238 1239 1229 1234 69 -3.00(-0.24%)
Aug 27, 2015 1228 1248 1228 1237 176 +32.44(+2.69%)
Aug 26, 2015 1204 1213 1200 1204 113 -12.64(-1.04%)
Aug 25, 2015 1239 1239 1206 1217 251 -9.90(-0.81%)
Aug 24, 2015 1240 1266 976.80 1227 859 -32.70(-2.60%)
Aug 21, 2015 1279 1288 1260 1260 315 -37.97(-2.93%)
Aug 20, 2015 1299 1305 1292 1298 135 -19.63(-1.49%)
Aug 19, 2015 1304 1317 1303 1317 80 +5.29(+0.40%)
Aug 18, 2015 1305 1313 1305 1312 67 +2.81(+0.21%)
Aug 17, 2015 1306 1314 1306 1309 105 +2.10(+0.16%)
Aug 14, 2015 1302 1313 1298 1307 87 +3.78(+0.29%)
Aug 13, 2015 1291 1306 1291 1303 363 +8.52(+0.66%)
Aug 12, 2015 1288 1295 1280 1295 248 -6.21(-0.48%)
Aug 11, 2015 1288 1301 1288 1301 315 -0.32(-0.02%)
Aug 10, 2015 1299 1306 1296 1301 46 +2.93(+0.23%)
Aug 07, 2015 1286 1300 1286 1298 76 +7.80(+0.60%)
Aug 06, 2015 1297 1297 1279 1291 199 -4.20(-0.32%)
Aug 05, 2015 1307 1314 1293 1295 157 +0.90(+0.07%)
Aug 04, 2015 1305 1305 1293 1294 45 +6.90(+0.54%)
Aug 03, 2015 1286 1297 1286 1287 66 -12.50(-0.96%)
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%)
May 01, 2015 1356 1358 1350 1352 153 +4.19(+0.31%)
Apr 30, 2015 1347 1349 1347 1348 128 -14.07(-1.03%)
Apr 29, 2015 1368 1370 1357 1362 166 -14.70(-1.07%)
Apr 28, 2015 1383 1383 1373 1377 173 -6.60(-0.48%)
Apr 27, 2015 1383 1385 1378 1383 99 +1.27(+0.09%)
Apr 24, 2015 1376 1382 1371 1382 155 +10.13(+0.74%)
Apr 23, 2015 1368 1377 1368 1372 643 -1.20(-0.09%)
Apr 22, 2015 1372 1375 1369 1373 122 +5.94(+0.43%)
Apr 21, 2015 1371 1372 1364 1367 121 +6.71(+0.49%)
Apr 20, 2015 1366 1369 1360 1360 174 -4.55(-0.33%)
Apr 17, 2015 1364 1368 1356 1365 435 -8.04(-0.59%)
Apr 16, 2015 1367 1378 1361 1373 174 +5.73(+0.42%)
Apr 15, 2015 1375 1375 1367 1367 371 -4.49(-0.33%)
Apr 14, 2015 1366 1373 1366 1372 92 +10.10(+0.74%)
Apr 13, 2015 1376 1376 1362 1362 297 -16.20(-1.18%)
Apr 10, 2015 1377 1383 1375 1378 220 +2.70(+0.20%)
Apr 09, 2015 1392 1392 1375 1375 450 -10.25(-0.74%)
Apr 08, 2015 1385 1390 1380 1385 303 +5.09(+0.37%)
Apr 07, 2015 1397 1397 1377 1380 531 -10.30(-0.74%)
Apr 06, 2015 1389 1396 1389 1391 554 +13.66(+0.99%)
Apr 02, 2015 1370 1377 1377 1377 146 +13.20(+0.97%)
Apr 01, 2015 1358 1364 1356 1364 1,531 +3.60(+0.26%)
Mar 31, 2015 1367 1367 1358 1360 120 -19.12(-1.39%)
Mar 30, 2015 1375 1380 1371 1379 222 +12.26(+0.90%)
Mar 27, 2015 1367 1371 1365 1367 97 +3.62(+0.27%)
Mar 26, 2015 1368 1368 1359 1363 47 -10.56(-0.77%)
Mar 25, 2015 1395 1400 1369 1374 1,452 -30.00(-2.14%)
Mar 24, 2015 1409 1409 1400 1404 364 -2.10(-0.15%)
Mar 23, 2015 1398 1406 1398 1406 235 +10.32(+0.74%)
Mar 20, 2015 1380 1396 1380 1396 83 +21.78(+1.59%)
Mar 19, 2015 1375 1376 1372 1374 125 +2.40(+0.17%)
Mar 18, 2015 1341 1372 1341 1372 431 +28.57(+2.13%)
Mar 17, 2015 1352 1352 1342 1343 1,401 -7.15(-0.53%)
Mar 16, 2015 1353 1353 1350 1350 28 +13.59(+1.02%)
Mar 13, 2015 1336 1338 1331 1337 417 +0.66(+0.05%)
Mar 12, 2015 1335 1338 1330 1336 202 +18.33(+1.39%)
Mar 11, 2015 1325 1325 1315 1318 91 -0.30(-0.02%)
Mar 10, 2015 1320 1322 1313 1318 620 -8.53(-0.64%)
Mar 09, 2015 1328 1328 1324 1326 116 -5.57(-0.42%)
Mar 06, 2015 1360 1360 1330 1332 592 -32.70(-2.40%)
Mar 05, 2015 1369 1369 1362 1365 123 +5.18(+0.38%)
Mar 04, 2015 1365 1373 1358 1360 131 -13.10(-0.95%)
Mar 03, 2015 1376 1376 1369 1373 99 -3.18(-0.23%)
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.