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 (%)
Jul 29, 2016 46.64 47.01 46.63 46.96 5,186 +0.30(+0.64%)
Jul 28, 2016 46.41 46.70 46.35 46.66 4,175 +0.54(+1.18%)
Jul 27, 2016 46.23 46.24 46.05 46.11 1,738 -0.41(-0.89%)
Jul 26, 2016 46.69 46.80 46.38 46.53 2,056 +0.07(+0.16%)
Jul 25, 2016 46.31 46.45 46.31 46.45 564 +0.18(+0.39%)
Jul 22, 2016 46.19 46.38 46.19 46.27 3,582 +0.26(+0.57%)
Jul 21, 2016 45.99 46.15 45.95 46.01 4,750 -0.11(-0.24%)
Jul 20, 2016 46.01 46.14 46.01 46.12 3,282 +0.38(+0.83%)
Jul 19, 2016 45.56 45.74 45.56 45.74 976 -0.14(-0.31%)
Jul 18, 2016 46.02 46.19 45.52 45.88 10,197 +0.32(+0.70%)
Jul 15, 2016 45.80 45.80 45.46 45.56 1,841 -0.48(-1.04%)
Jul 14, 2016 46.11 46.11 45.84 46.04 3,059 +0.28(+0.61%)
Jul 13, 2016 45.94 45.94 45.76 45.76 396 -0.10(-0.21%)
Jul 12, 2016 45.91 45.91 45.60 45.86 2,278 +0.24(+0.52%)
Jul 11, 2016 45.30 45.62 45.30 45.62 4,844 +0.52(+1.15%)
Jul 08, 2016 45.14 45.14 44.98 45.10 3,066 +0.55(+1.23%)
Jul 07, 2016 44.57 44.63 44.23 44.55 4,620 -0.16(-0.36%)
Jul 06, 2016 44.63 44.71 44.54 44.71 935 -0.17(-0.38%)
Jul 05, 2016 44.88 45.02 44.81 44.88 4,124 -0.23(-0.52%)
Jul 01, 2016 45.08 45.11 45.11 45.11 1,400 +0.32(+0.72%)
Jun 30, 2016 44.85 44.98 44.60 44.79 5,626 +0.27(+0.61%)
Jun 29, 2016 44.50 44.53 44.45 44.52 2,081 +0.75(+1.71%)
Jun 28, 2016 43.81 43.81 43.51 43.77 2,221 +1.00(+2.34%)
Jun 27, 2016 42.83 42.93 42.45 42.77 5,763 -0.54(-1.24%)
Jun 24, 2016 42.56 43.47 42.56 43.31 3,605 -1.51(-3.37%)
Jun 23, 2016 44.71 44.82 44.59 44.82 1,413 +0.43(+0.97%)
Jun 22, 2016 44.48 44.48 44.26 44.39 1,507 -0.31(-0.70%)
Jun 21, 2016 44.61 44.75 44.61 44.70 1,705 +0.17(+0.38%)
Jun 20, 2016 44.64 44.87 44.46 44.53 2,067 +0.64(+1.47%)
Jun 17, 2016 44.02 44.02 43.74 43.89 1,049 -0.05(-0.11%)
Jun 16, 2016 43.49 43.94 43.49 43.94 4,978 +0.11(+0.24%)
Jun 15, 2016 43.57 43.84 43.57 43.83 2,578 +0.52(+1.20%)
Jun 14, 2016 43.30 43.55 43.24 43.31 4,531 -0.43(-0.98%)
Jun 13, 2016 43.63 43.93 43.63 43.74 2,316 -0.03(-0.06%)
Jun 10, 2016 44.04 44.04 43.76 43.76 1,258 -0.71(-1.60%)
Jun 09, 2016 44.44 44.50 44.31 44.47 4,656 +0.04(+0.09%)
Jun 08, 2016 44.36 44.58 44.34 44.44 2,196 +0.09(+0.19%)
Jun 07, 2016 44.35 44.35 44.34 44.35 875 +0.29(+0.66%)
Jun 06, 2016 44.11 44.11 43.84 44.06 3,000 +0.04(+0.09%)
Jun 03, 2016 43.90 44.05 43.83 44.02 2,500 +0.33(+0.77%)
Jun 01, 2016 43.62 43.81 43.34 43.69 131 -0.11(-0.26%)
May 31, 2016 43.99 43.99 43.54 43.80 1,834 +0.10(+0.23%)
May 27, 2016 43.94 43.70 43.70 43.70 6,400 -0.06(-0.13%)
May 26, 2016 43.51 43.77 43.49 43.76 7,640 +0.21(+0.47%)
May 25, 2016 43.57 43.58 43.41 43.55 3,419 -0.00(-0.00%)
May 24, 2016 43.54 43.63 43.39 43.55 4,204 +0.52(+1.21%)
May 23, 2016 42.96 43.45 42.93 43.03 2,536 +0.10(+0.24%)
May 20, 2016 42.92 42.93 42.92 42.93 664 +0.23(+0.54%)
May 19, 2016 42.75 42.75 42.71 42.70 1,713 -0.36(-0.84%)
May 18, 2016 43.37 43.64 42.93 43.06 29,390 -0.46(-1.05%)
May 17, 2016 43.98 44.01 43.43 43.52 4,309 -0.64(-1.45%)
May 16, 2016 44.33 44.42 44.16 44.16 1,393 +0.52(+1.19%)
May 13, 2016 43.85 43.86 43.54 43.64 10,567 -0.46(-1.04%)
May 12, 2016 43.97 44.14 43.74 44.10 4,087 -0.10(-0.22%)
May 11, 2016 44.80 44.80 44.01 44.20 5,254 -0.59(-1.32%)
May 10, 2016 44.79 44.79 44.79 44.79 222 +0.07(+0.16%)
May 09, 2016 44.54 44.72 44.52 44.72 1,481 +0.35(+0.79%)
May 06, 2016 44.05 44.37 43.98 44.37 3,870 +0.13(+0.30%)
May 05, 2016 44.11 44.24 44.09 44.24 1,935 +0.15(+0.35%)
May 04, 2016 43.85 44.16 43.74 44.08 28,906 +0.24(+0.54%)
May 03, 2016 43.76 44.01 43.70 43.85 4,109 -0.28(-0.64%)
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.