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 (%)
Mar 29, 2018 1277 1277 1277 0 +10.34(+0.82%)
Mar 28, 2018 1267 1267 1267 1267 11 +11.56(+0.92%)
Mar 27, 2018 1261 1266 1254 1256 58 -1.77(-0.14%)
Mar 26, 2018 1254 1257 1246 1257 178 +10.47(+0.84%)
Mar 23, 2018 1262 1267 1245 1247 178 -19.50(-1.54%)
Mar 22, 2018 1278 1279 1266 1266 123 -15.30(-1.19%)
Mar 21, 2018 1287 1287 1278 1282 184 -3.30(-0.26%)
Mar 20, 2018 1282 1288 1282 1285 467 -1.64(-0.13%)
Mar 19, 2018 1287 1287 1287 1287 21 -1.36(-0.11%)
Mar 16, 2018 1282 1288 1279 1288 24 +6.90(+0.54%)
Mar 15, 2018 1285 1287 1280 1281 252 -0.76(-0.06%)
Mar 14, 2018 1286 1286 1282 1282 33 -1.04(-0.08%)
Mar 13, 2018 1291 1293 1283 1283 109 -6.87(-0.53%)
Mar 12, 2018 1280 1290 1277 1290 124 +9.87(+0.77%)
Mar 09, 2018 1266 1280 1266 1280 319 +7.50(+0.59%)
Mar 08, 2018 1273 1273 1266 1272 82 +7.50(+0.59%)
Mar 07, 2018 1256 1265 1256 1265 126 +10.05(+0.80%)
Mar 06, 2018 1256 1262 1255 1255 79 -6.15(-0.49%)
Mar 05, 2018 1244 1261 1244 1261 32 +10.80(+0.86%)
Mar 02, 2018 1240 1250 1238 1250 50 +3.00(+0.24%)
Mar 01, 2018 1247 1255 1247 1247 47 -13.99(-1.11%)
Feb 28, 2018 1257 1261 1253 1261 36 +3.19(+0.25%)
Feb 27, 2018 1276 1276 1258 1258 109 -22.20(-1.73%)
Feb 26, 2018 1278 1280 1272 1280 100 +10.50(+0.83%)
Feb 23, 2018 1263 1270 1261 1270 103 +13.35(+1.06%)
Feb 22, 2018 1250 1256 1250 1256 151 +14.25(+1.15%)
Feb 21, 2018 1259 1259 1242 1242 67 -18.08(-1.43%)
Feb 20, 2018 1264 1273 1255 1260 174 -7.12(-0.56%)
Feb 16, 2018 1267 1267 1267 0 +3.90(+0.31%)
Feb 15, 2018 1261 1263 1254 1263 675 +6.30(+0.50%)
Feb 14, 2018 1243 1257 1243 1257 471 +2.40(+0.19%)
Feb 13, 2018 1247 1255 1245 1255 333 +3.60(+0.29%)
Feb 12, 2018 1241 1251 1241 1251 156 -2.70(-0.22%)
Feb 09, 2018 1236 1258 1208 1254 391 +3.42(+0.27%)
Feb 08, 2018 1248 1248 1248 1250 16 -12.12(-0.96%)
Feb 07, 2018 1269 1272 1257 1262 343 -5.70(-0.45%)
Feb 06, 2018 1256 1268 1252 1268 171 -7.53(-0.59%)
Feb 05, 2018 1296 1297 1269 1276 309 -35.67(-2.72%)
Feb 02, 2018 1317 1319 1310 1311 69 -17.10(-1.29%)
Feb 01, 2018 1338 1340 1328 1328 32 -15.71(-1.17%)
Jan 31, 2018 1333 1344 1333 1344 131 +11.15(+0.84%)
Jan 30, 2018 1337 1339 1330 1333 83 -9.24(-0.69%)
Jan 29, 2018 1342 1342 1342 1342 21 -7.50(-0.56%)
Jan 26, 2018 1350 1350 1343 1350 124 +3.25(+0.24%)
Jan 25, 2018 1345 1346 1345 1346 22 -0.85(-0.06%)
Jan 24, 2018 1346 1348 1346 1347 124 -3.90(-0.29%)
Jan 23, 2018 1339 1351 1339 1351 280 +16.20(+1.21%)
Jan 22, 2018 1328 1335 1328 1335 130 +10.20(+0.77%)
Jan 19, 2018 1327 1330 1322 1325 127 +0.30(+0.02%)
Jan 18, 2018 1333 1333 1321 1324 713 -7.50(-0.56%)
Jan 17, 2018 1330 1332 1323 1332 89 +5.40(+0.41%)
Jan 16, 2018 1326 1336 1326 1327 100 +0.90(+0.07%)
Jan 12, 2018 1326 1326 1326 0 -4.20(-0.32%)
Jan 11, 2018 1331 1424 1320 1330 465 -6.00(-0.45%)
Jan 10, 2018 1408 1408 1336 1336 180 -11.10(-0.82%)
Jan 09, 2018 1354 1363 1347 1347 91 -9.60(-0.71%)
Jan 08, 2018 1347 1374 1347 1357 143 +7.50(+0.56%)
Jan 05, 2018 1342 1349 1342 1349 381 +6.90(+0.51%)
Jan 04, 2018 1345 1357 1342 1342 95 -0.88(-0.07%)
Jan 03, 2018 1342 1360 1342 1343 46 -4.18(-0.31%)
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.