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 (%)
Apr 30, 2009 681.00 688.98 662.10 680.10 176 +18.00(+2.72%)
Apr 29, 2009 646.80 665.40 609.60 662.10 50 +3.60(+0.55%)
Apr 28, 2009 656.10 688.50 656.10 658.50 80 -3.60(-0.54%)
Apr 27, 2009 646.50 662.10 643.80 662.10 45 +15.00(+2.32%)
Apr 23, 2009 647.10 647.10 647.10 647.10 0 -10.20(-1.55%)
Apr 22, 2009 615.90 687.60 615.90 657.30 77 +12.00(+1.86%)
Apr 21, 2009 608.40 653.40 608.40 645.30 86 +1.20(+0.19%)
Apr 20, 2009 654.60 666.00 634.80 644.10 442 -19.29(-2.91%)
Apr 16, 2009 658.20 663.39 663.39 663.39 103 +20.19(+3.14%)
Apr 15, 2009 643.20 648.30 620.70 643.20 60 -8.40(-1.29%)
Apr 14, 2009 656.70 656.70 631.50 651.60 29 -9.90(-1.50%)
Apr 13, 2009 660.30 662.70 660.30 661.50 47 +8.70(+1.33%)
Apr 09, 2009 646.80 652.80 646.80 652.80 42 +46.80(+7.72%)
Apr 08, 2009 606.00 606.00 606.00 606.00 7 -3.90(-0.64%)
Apr 07, 2009 547.80 645.00 543.90 609.90 290 -8.10(-1.31%)
Apr 03, 2009 618.00 618.00 618.00 618.00 3 +7.20(+1.18%)
Apr 02, 2009 601.50 613.50 543.60 610.80 176 +53.70(+9.64%)
Mar 31, 2009 555.30 557.10 557.10 557.10 10 +20.40(+3.80%)
Mar 30, 2009 518.40 548.10 518.40 536.70 46 -38.40(-6.68%)
Mar 26, 2009 580.20 581.40 559.50 575.10 60 +3.60(+0.63%)
Mar 25, 2009 569.40 622.80 553.50 571.50 131 -4.50(-0.78%)
Mar 24, 2009 584.40 584.40 562.50 576.00 169 +14.10(+2.51%)
Mar 23, 2009 569.10 569.10 543.30 561.90 50 +18.60(+3.42%)
Mar 20, 2009 543.30 543.30 543.30 543.30 3 -3.30(-0.60%)
Mar 18, 2009 546.60 546.60 546.60 546.60 0 +0.30(+0.05%)
Mar 17, 2009 560.40 560.40 539.70 546.30 26 +12.60(+2.36%)
Mar 13, 2009 442.80 533.70 533.70 533.70 36 +3.60(+0.68%)
Mar 12, 2009 509.10 530.10 486.00 530.10 106 +28.56(+5.69%)
Mar 11, 2009 501.60 501.54 501.54 501.54 0 +0.00(+0.00%)
Mar 10, 2009 483.00 501.60 483.00 501.54 14 +60.24(+13.65%)
Mar 09, 2009 458.10 462.30 441.00 441.30 53 -25.20(-5.40%)
Mar 06, 2009 458.40 480.60 434.70 466.50 0 -9.90(-2.08%)
Mar 05, 2009 458.70 487.50 412.80 476.40 135 -29.40(-5.81%)
Mar 04, 2009 492.00 505.80 492.00 505.80 26 -4.20(-0.82%)
Mar 02, 2009 510.00 510.30 501.60 510.00 37 -26.10(-4.87%)
Feb 27, 2009 527.19 567.00 516.30 536.10 0 -0.90(-0.17%)
Feb 26, 2009 547.50 585.90 511.80 537.00 83 +5.52(+1.04%)
Feb 25, 2009 532.80 532.80 531.48 531.48 72 +17.28(+3.36%)
Feb 24, 2009 514.20 514.20 514.20 514.20 0 +0.00(+0.00%)
Feb 23, 2009 548.79 548.79 501.31 514.20 335 -30.30(-5.56%)
Feb 20, 2009 544.50 544.50 544.50 544.50 0 +0.00(+0.00%)
Feb 19, 2009 556.50 556.50 522.00 544.50 62 -10.02(-1.81%)
Feb 18, 2009 519.00 555.00 519.00 554.52 20 -45.78(-7.63%)
Feb 17, 2009 600.30 600.30 600.30 600.30 0 +0.00(+0.00%)
Feb 13, 2009 600.84 600.84 600.30 600.30 8 +0.30(+0.05%)
Feb 12, 2009 605.10 606.00 600.00 600.00 26 -22.50(-3.61%)
Feb 11, 2009 622.50 622.50 622.50 622.50 0 +0.00(+0.00%)
Feb 10, 2009 634.80 636.00 622.50 622.50 62 -36.30(-5.51%)
Feb 09, 2009 653.70 659.70 653.70 658.80 138 +10.80(+1.67%)
Feb 06, 2009 630.00 648.00 630.00 648.00 61 +28.50(+4.60%)
Feb 05, 2009 606.60 619.50 606.60 619.50 8 -23.46(-3.65%)
Feb 04, 2009 642.90 642.96 642.96 642.96 0 +0.00(+0.00%)
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.