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 (%)
Oct 30, 2009 30.85 30.85 28.94 29.57 3,665 -0.68(-2.26%)
Oct 29, 2009 30.22 30.47 30.02 30.25 2,523 +0.53(+1.78%)
Oct 28, 2009 30.63 30.85 29.43 29.72 6,108 -1.07(-3.47%)
Oct 27, 2009 31.48 31.48 30.71 30.79 3,293 -0.63(-2.01%)
Oct 26, 2009 31.60 32.16 31.36 31.42 4,767 -0.09(-0.28%)
Oct 23, 2009 31.68 31.71 31.37 31.51 5,396 -0.23(-0.73%)
Oct 22, 2009 31.14 31.74 31.14 31.74 6,826 +0.19(+0.62%)
Oct 21, 2009 31.70 31.96 31.55 31.55 5,095 -0.00(-0.01%)
Oct 20, 2009 31.86 31.86 31.17 31.55 56,006 -0.37(-1.17%)
Oct 19, 2009 31.45 31.92 31.45 31.92 1,202 +0.68(+2.18%)
Oct 16, 2009 31.60 31.64 31.04 31.24 6,086 -0.61(-1.92%)
Oct 15, 2009 31.91 32.06 31.73 31.85 6,668 -0.06(-0.19%)
Oct 14, 2009 31.47 32.52 31.43 31.91 18,300 +0.89(+2.86%)
Oct 13, 2009 31.44 31.44 31.02 31.02 1,750 -0.39(-1.24%)
Oct 12, 2009 31.38 31.88 31.36 31.41 8,001 +0.30(+0.97%)
Oct 08, 2009 31.11 31.11 31.11 31.11 0 +0.48(+1.57%)
Oct 07, 2009 30.75 30.75 30.43 30.63 2,289 -0.09(-0.29%)
Oct 06, 2009 30.87 30.98 30.45 30.72 6,666 +0.76(+2.54%)
Oct 05, 2009 29.68 30.69 29.53 29.96 2,910 +0.26(+0.86%)
Oct 02, 2009 30.61 30.61 29.41 29.70 3,078 -0.31(-1.02%)
Oct 01, 2009 30.52 30.52 29.90 30.01 8,104 -1.15(-3.69%)
Sep 30, 2009 30.90 31.16 30.90 31.16 10,719 -0.11(-0.35%)
Sep 29, 2009 31.34 31.39 30.96 31.27 6,751 +0.11(+0.35%)
Sep 28, 2009 30.96 31.16 30.96 31.16 1,694 +0.41(+1.33%)
Sep 25, 2009 30.78 30.86 29.41 30.75 7,557 +0.23(+0.75%)
Sep 24, 2009 33.22 33.22 30.50 30.52 12,555 -1.57(-4.88%)
Sep 23, 2009 32.75 32.75 32.00 32.09 6,694 -0.33(-1.02%)
Sep 22, 2009 32.21 32.42 32.03 32.42 3,002 +0.50(+1.56%)
Sep 21, 2009 32.25 32.25 31.66 31.92 1,400 -0.49(-1.53%)
Sep 18, 2009 33.24 33.83 31.58 32.41 4,335 +0.01(+0.02%)
Sep 17, 2009 32.61 32.71 32.23 32.41 5,139 -0.05(-0.15%)
Sep 16, 2009 32.31 32.46 31.74 32.46 11,626 +0.88(+2.78%)
Sep 15, 2009 31.27 31.84 30.80 31.58 7,427 -0.05(-0.16%)
Sep 14, 2009 30.05 32.00 30.05 31.63 11,730 +0.53(+1.70%)
Sep 11, 2009 32.16 32.16 30.99 31.10 6,800 +0.06(+0.19%)
Sep 10, 2009 30.58 31.04 30.48 31.04 1,285 +0.29(+0.94%)
Sep 09, 2009 29.75 31.16 29.75 30.75 11,497 +1.00(+3.36%)
Sep 08, 2009 29.18 29.83 29.05 29.75 9,750 +1.04(+3.62%)
Sep 04, 2009 28.53 28.87 27.86 28.71 3,658 +0.23(+0.80%)
Sep 03, 2009 28.37 28.48 28.37 28.48 905 +0.19(+0.68%)
Sep 02, 2009 27.60 28.30 27.32 28.29 2,944 -0.22(-0.77%)
Sep 01, 2009 28.93 28.93 28.45 28.51 1,534 -0.95(-3.22%)
Aug 31, 2009 29.50 29.50 29.43 29.46 1,500 -0.29(-0.97%)
Aug 28, 2009 30.43 30.43 29.70 29.75 2,100 +0.02(+0.07%)
Aug 27, 2009 30.01 30.01 29.32 29.73 1,625 +0.30(+1.00%)
Aug 26, 2009 29.46 29.46 29.29 29.43 11,136 -0.05(-0.15%)
Aug 25, 2009 28.98 29.58 28.98 29.48 6,567 +0.29(+0.99%)
Aug 24, 2009 29.18 29.25 28.72 29.19 978 -0.21(-0.71%)
Aug 21, 2009 29.51 29.86 29.13 29.40 4,606 +0.41(+1.41%)
Aug 20, 2009 28.26 28.99 28.26 28.99 2,400 +0.99(+3.54%)
Aug 19, 2009 27.88 28.05 27.85 28.00 2,600 -0.12(-0.43%)
Aug 18, 2009 27.80 28.18 27.80 28.12 1,736 +0.34(+1.22%)
Aug 17, 2009 27.92 29.76 27.74 27.78 1,360 -1.09(-3.78%)
Aug 14, 2009 28.90 29.00 28.71 28.87 11,704 -0.28(-0.96%)
Aug 13, 2009 29.14 29.25 29.05 29.15 2,797 +0.14(+0.48%)
Aug 12, 2009 28.67 29.01 28.00 29.01 5,238 +0.56(+1.97%)
Aug 11, 2009 28.81 28.81 27.53 28.45 2,100 -0.41(-1.43%)
Aug 10, 2009 29.11 29.14 28.86 28.86 1,246 -0.77(-2.59%)
Aug 07, 2009 28.90 29.63 28.90 29.63 1,560 +0.63(+2.17%)
Aug 06, 2009 28.90 29.25 28.84 29.00 3,309 +0.04(+0.14%)
Aug 05, 2009 28.26 29.19 28.26 28.96 5,027 +0.63(+2.22%)
Aug 04, 2009 27.15 28.50 27.15 28.33 6,860 +0.46(+1.65%)
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.