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 (%)
Jun 29, 2018 44.05 44.05 43.64 43.97 3,692 +0.20(+0.46%)
Jun 28, 2018 43.74 43.77 43.46 43.77 1,397 +0.25(+0.57%)
Jun 27, 2018 43.70 43.70 43.52 43.52 3,586 -0.30(-0.68%)
Jun 26, 2018 43.88 43.88 43.70 43.82 1,871 +0.12(+0.27%)
Jun 25, 2018 43.56 43.70 43.50 43.70 1,043 -0.08(-0.18%)
Jun 22, 2018 43.76 43.78 43.63 43.78 842 +0.34(+0.78%)
Jun 21, 2018 43.43 43.45 43.43 43.44 2,240 -0.48(-1.09%)
Jun 20, 2018 43.67 43.92 43.67 43.92 919 +0.34(+0.77%)
Jun 19, 2018 43.39 43.58 43.34 43.58 928 -0.15(-0.34%)
Jun 18, 2018 43.56 43.73 43.48 43.73 2,100 -0.29(-0.65%)
Jun 14, 2018 44.02 44.02 44.02 111 +0.24(+0.56%)
Jun 13, 2018 44.41 44.41 43.51 43.77 7,736 -0.41(-0.92%)
Jun 12, 2018 44.26 44.26 44.01 44.18 1,735 -0.10(-0.23%)
Jun 11, 2018 44.17 44.28 44.17 44.28 1,197 +0.11(+0.24%)
Jun 08, 2018 44.09 44.17 44.09 44.17 689 +0.04(+0.08%)
Jun 07, 2018 44.34 44.34 44.02 44.13 4,025 -0.05(-0.12%)
Jun 06, 2018 44.03 44.19 44.03 44.19 924 +0.11(+0.26%)
Jun 05, 2018 44.08 44.08 44.08 44.08 174 +0.06(+0.13%)
Jun 04, 2018 43.80 44.02 43.80 44.02 3,340 +0.26(+0.59%)
Jun 01, 2018 43.59 43.76 43.51 43.76 1,787 +0.37(+0.85%)
May 31, 2018 43.65 43.65 43.39 43.39 1,878 -0.31(-0.71%)
May 30, 2018 43.18 43.70 43.18 43.70 4,740 +0.82(+1.91%)
May 29, 2018 42.76 43.03 42.76 42.88 1,281 -0.21(-0.49%)
May 25, 2018 43.09 43.09 43.09 0 +0.03(+0.07%)
May 24, 2018 43.26 43.26 42.93 43.06 5,551 -0.09(-0.21%)
May 23, 2018 42.90 43.15 42.89 43.15 2,279 +0.16(+0.37%)
May 22, 2018 42.91 42.99 42.91 42.99 2,286 +0.03(+0.07%)
May 21, 2018 42.65 42.96 42.65 42.96 1,093 +0.25(+0.60%)
May 18, 2018 42.81 42.81 42.71 42.71 333 -0.18(-0.43%)
May 17, 2018 42.97 42.97 42.83 42.89 1,778 -0.28(-0.64%)
May 16, 2018 43.17 43.17 43.17 43.17 545 -0.14(-0.33%)
May 15, 2018 43.34 43.34 43.25 43.31 1,684 -0.61(-1.39%)
May 14, 2018 44.17 44.17 43.92 43.92 3,373 +0.00(+0.01%)
May 11, 2018 43.92 43.99 43.89 43.92 4,408 +0.07(+0.15%)
May 10, 2018 43.64 43.85 43.55 43.85 7,535 +0.31(+0.71%)
May 09, 2018 43.28 43.54 43.28 43.54 1,126 +0.08(+0.19%)
May 08, 2018 43.51 43.56 43.42 43.46 1,671 -0.22(-0.50%)
May 07, 2018 43.52 43.68 43.42 43.67 3,430 +0.14(+0.33%)
May 04, 2018 43.18 43.54 43.18 43.53 1,613 +0.12(+0.28%)
May 03, 2018 43.38 43.53 43.13 43.41 10,480 -0.05(-0.12%)
May 02, 2018 43.45 43.52 43.45 43.46 2,135 -0.20(-0.46%)
May 01, 2018 43.35 43.66 43.35 43.66 635 +0.32(+0.73%)
Apr 30, 2018 43.44 43.44 43.26 43.34 878 +0.12(+0.28%)
Apr 27, 2018 43.28 43.28 43.21 43.22 1,429 +0.46(+1.08%)
Apr 26, 2018 42.41 42.76 42.41 42.76 2,339 +0.61(+1.46%)
Apr 25, 2018 42.14 42.15 42.06 42.15 2,591 -0.09(-0.22%)
Apr 24, 2018 42.42 42.42 41.99 42.24 7,836 +0.17(+0.40%)
Apr 23, 2018 42.21 42.34 42.07 42.07 3,305 -0.26(-0.61%)
Apr 20, 2018 42.59 42.59 42.33 42.33 1,772 -0.44(-1.03%)
Apr 19, 2018 43.01 43.01 42.30 42.77 4,212 -0.57(-1.31%)
Apr 18, 2018 43.09 43.34 43.09 43.34 1,670 +0.25(+0.58%)
Apr 17, 2018 42.90 43.09 42.90 43.09 1,591 +0.39(+0.92%)
Apr 16, 2018 42.77 42.77 42.70 42.70 973 +0.00(+0.01%)
Apr 13, 2018 42.63 42.69 42.54 42.69 1,677 +0.07(+0.15%)
Apr 12, 2018 42.58 42.64 42.43 42.63 2,124 -0.19(-0.45%)
Apr 11, 2018 42.81 42.86 42.81 42.82 1,882 +0.10(+0.23%)
Apr 10, 2018 42.93 42.99 42.72 42.72 2,730 -0.02(-0.05%)
Apr 09, 2018 42.81 42.81 42.74 42.74 4,026 +0.00(+0.00%)
Apr 06, 2018 42.77 42.89 42.56 42.74 10,539 +0.07(+0.16%)
Apr 05, 2018 42.67 42.67 42.67 42.67 1,268 -0.11(-0.25%)
Apr 04, 2018 42.18 42.78 42.18 42.78 6,943 +0.40(+0.94%)
Apr 03, 2018 42.27 42.38 42.27 42.38 1,434 +0.30(+0.72%)
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.