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 (%)
Jan 29, 2010 899.10 914.70 886.20 888.60 675 -11.10(-1.23%)
Jan 28, 2010 893.40 916.50 877.80 899.70 1,329 +43.80(+5.12%)
Jan 27, 2010 905.10 939.60 855.90 855.90 2,819 -45.60(-5.06%)
Jan 26, 2010 901.56 920.10 879.00 901.50 143 -10.95(-1.20%)
Jan 25, 2010 911.85 918.00 901.05 912.45 227 +13.95(+1.55%)
Jan 22, 2010 927.60 927.60 898.50 898.50 304 -22.50(-2.44%)
Jan 21, 2010 942.30 942.30 920.70 921.00 156 -16.50(-1.76%)
Jan 20, 2010 951.00 951.00 934.50 937.50 150 -17.70(-1.85%)
Jan 19, 2010 951.00 956.40 946.20 955.20 170 +5.70(+0.60%)
Jan 15, 2010 951.90 949.50 949.50 949.50 953 -12.60(-1.31%)
Jan 14, 2010 956.40 970.50 947.16 962.10 527 +2.70(+0.28%)
Jan 13, 2010 947.70 973.20 947.70 959.40 199 +8.10(+0.85%)
Jan 12, 2010 957.60 973.80 950.40 951.30 178 -9.90(-1.03%)
Jan 11, 2010 970.92 973.80 957.00 961.20 138 +17.40(+1.84%)
Jan 08, 2010 960.00 960.00 943.80 943.80 43 -16.20(-1.69%)
Jan 07, 2010 946.50 965.40 945.60 960.00 289 +0.90(+0.09%)
Jan 06, 2010 957.30 979.50 954.00 959.10 207 +1.80(+0.19%)
Jan 05, 2010 975.00 975.00 956.40 957.30 203 +3.30(+0.35%)
Jan 04, 2010 957.00 960.30 953.40 954.00 68 +11.10(+1.18%)
Dec 31, 2009 953.10 942.90 942.90 942.90 196 +4.80(+0.51%)
Dec 30, 2009 949.50 949.50 927.67 938.10 1,969 -14.52(-1.52%)
Dec 29, 2009 955.65 969.24 951.60 952.62 75 -28.53(-2.91%)
Dec 28, 2009 986.40 986.40 980.55 981.15 49 -3.75(-0.38%)
Dec 24, 2009 979.20 990.90 979.20 984.90 63 +3.60(+0.37%)
Dec 23, 2009 992.10 1004 966.30 981.30 696 +12.60(+1.30%)
Dec 22, 2009 960.30 968.70 960.30 968.70 99 +10.50(+1.10%)
Dec 21, 2009 961.20 982.20 952.05 958.20 210 +5.70(+0.60%)
Dec 18, 2009 962.70 962.70 946.95 952.50 11 -1.50(-0.16%)
Dec 17, 2009 951.15 954.00 951.15 954.00 33 -14.70(-1.52%)
Dec 16, 2009 943.80 979.80 943.80 968.70 115 +13.80(+1.45%)
Dec 15, 2009 959.40 959.40 954.90 954.90 48 +4.05(+0.43%)
Dec 14, 2009 948.90 951.30 948.30 950.85 71 -3.15(-0.33%)
Dec 11, 2009 962.40 962.40 948.90 954.00 100 +2.10(+0.22%)
Dec 10, 2009 939.00 979.80 939.00 951.90 282 +4.20(+0.44%)
Dec 09, 2009 934.80 950.70 934.80 947.70 84 +4.80(+0.51%)
Dec 08, 2009 939.90 943.50 939.90 942.90 112 -21.90(-2.27%)
Dec 07, 2009 963.75 964.80 963.75 964.80 24 +3.30(+0.34%)
Dec 04, 2009 975.60 987.24 959.40 961.50 81 -0.12(-0.01%)
Dec 03, 2009 972.30 988.95 961.62 961.62 174 -6.48(-0.67%)
Dec 02, 2009 963.00 968.10 962.10 968.10 72 -4.80(-0.49%)
Dec 01, 2009 956.10 1001 951.30 972.90 975 +47.40(+5.12%)
Nov 30, 2009 923.70 934.50 912.60 925.50 456 +11.17(+1.22%)
Nov 27, 2009 908.40 918.84 906.90 914.33 105 -22.88(-2.44%)
Nov 25, 2009 937.98 937.98 937.20 937.20 28 +0.90(+0.10%)
Nov 24, 2009 954.60 954.60 935.40 936.30 150 -11.55(-1.22%)
Nov 23, 2009 934.20 960.00 932.40 947.85 241 +19.35(+2.08%)
Nov 20, 2009 934.50 934.50 915.60 928.50 175 -14.70(-1.56%)
Nov 19, 2009 947.57 961.65 943.20 943.20 317 -9.60(-1.01%)
Nov 18, 2009 957.66 958.35 952.80 952.80 40 -11.70(-1.21%)
Nov 17, 2009 971.70 971.70 960.00 964.50 90 -4.50(-0.46%)
Nov 16, 2009 965.70 970.05 931.50 969.00 223 +17.55(+1.84%)
Nov 13, 2009 957.66 957.66 951.30 951.45 43 +6.45(+0.68%)
Nov 12, 2009 948.90 948.90 945.00 945.00 46 -12.62(-1.32%)
Nov 11, 2009 962.40 977.70 952.50 957.62 316 +21.62(+2.31%)
Nov 10, 2009 923.85 941.70 923.85 936.00 68 -6.38(-0.68%)
Nov 09, 2009 931.50 942.38 931.50 942.38 59 +28.88(+3.16%)
Nov 06, 2009 913.20 916.80 910.80 913.50 179 +4.50(+0.50%)
Nov 05, 2009 905.40 913.80 901.50 909.00 189 -2.10(-0.23%)
Nov 04, 2009 918.00 927.00 911.10 911.10 43 +1.28(+0.14%)
Nov 03, 2009 895.05 910.20 882.19 909.82 148 +5.32(+0.59%)
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.