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 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%)
Jan 02, 2018 1347 1347 1347 1347 8 -0.48(-0.04%)
Dec 29, 2017 1348 1348 1348 0 -1.06(-0.08%)
Dec 28, 2017 1346 1350 1345 1349 63 +15.90(+1.19%)
Dec 27, 2017 1330 1333 1322 1333 304 -6.00(-0.45%)
Dec 26, 2017 1330 1345 1321 1339 297 +7.52(+0.56%)
Dec 22, 2017 1327 1333 1327 1331 40 +3.34(+0.25%)
Dec 21, 2017 1321 1328 1317 1328 43 -21.99(-1.63%)
Dec 20, 2017 1356 1374 1347 1350 190 -17.14(-1.25%)
Dec 19, 2017 1382 1382 1367 1367 18 -12.83(-0.93%)
Dec 18, 2017 1381 1384 1379 1380 118 +6.84(+0.50%)
Dec 15, 2017 1380 1383 1373 1373 26 +8.76(+0.64%)
Dec 14, 2017 1365 1377 1364 1364 58 -13.05(-0.95%)
Dec 13, 2017 1373 1377 1362 1377 213 +4.95(+0.36%)
Dec 12, 2017 1358 1372 1356 1372 34 +20.10(+1.49%)
Dec 11, 2017 1352 1354 1352 1352 63 -6.30(-0.46%)
Dec 08, 2017 1351 1359 1350 1359 42 +2.40(+0.18%)
Dec 07, 2017 1351 1356 1343 1356 40 -1.50(-0.11%)
Dec 06, 2017 1352 1358 1345 1358 173 +4.80(+0.35%)
Dec 05, 2017 1353 1353 1350 1353 64 +1.50(+0.11%)
Dec 04, 2017 1358 1359 1352 1352 102 -4.50(-0.33%)
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.