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 (%)
Dec 31, 2012 1192 1230 1169 1178 803 +5.82(+0.50%)
Dec 28, 2012 1165 1173 1164 1172 322 -5.49(-0.47%)
Dec 27, 2012 1181 1181 1166 1177 206 +7.17(+0.61%)
Dec 26, 2012 1185 1191 1166 1170 420 -68.40(-5.52%)
Dec 24, 2012 1239 1239 1238 1238 184 +4.39(+0.36%)
Dec 21, 2012 1234 1239 1232 1234 136 -2.29(-0.19%)
Dec 20, 2012 1221 1241 1221 1236 162 +13.80(+1.13%)
Dec 19, 2012 1226 1227 1222 1222 472 -1.20(-0.10%)
Dec 18, 2012 1226 1234 1216 1224 158 +6.00(+0.49%)
Dec 17, 2012 1214 1218 1212 1218 103 +7.50(+0.62%)
Dec 14, 2012 1210 1212 1208 1210 220 +10.80(+0.90%)
Dec 13, 2012 1209 1214 1199 1199 182 -14.40(-1.19%)
Dec 12, 2012 1220 1220 1210 1214 119 +2.77(+0.23%)
Dec 11, 2012 1208 1216 1205 1211 150 +0.87(+0.07%)
Dec 10, 2012 1214 1220 1206 1210 159 +3.86(+0.32%)
Dec 07, 2012 1212 1212 1202 1206 65 +8.70(+0.73%)
Dec 06, 2012 1192 1198 1191 1198 143 +6.49(+0.54%)
Dec 05, 2012 1192 1197 1187 1191 83 -5.29(-0.44%)
Dec 04, 2012 1194 1197 1189 1196 106 +8.10(+0.68%)
Nov 30, 2012 1188 1189 1186 1188 195 +2.14(+0.18%)
Nov 29, 2012 1180 1188 1180 1186 111 +10.76(+0.92%)
Nov 28, 2012 1173 1177 1170 1175 1,033 -1.98(-0.17%)
Nov 27, 2012 1176 1184 1174 1177 203 -5.48(-0.46%)
Nov 26, 2012 1187 1187 1178 1183 173 -0.31(-0.03%)
Nov 23, 2012 1184 1184 1181 1183 163 +15.86(+1.36%)
Nov 21, 2012 1166 1170 1165 1167 163 -1.85(-0.16%)
Nov 20, 2012 1166 1171 1162 1169 109 -2.06(-0.18%)
Nov 19, 2012 1156 1171 1156 1171 115 +15.02(+1.30%)
Nov 16, 2012 1145 1156 1143 1156 117 +9.90(+0.86%)
Nov 15, 2012 1146 1155 1144 1146 149 -3.30(-0.29%)
Nov 14, 2012 1165 1170 1150 1150 191 -9.30(-0.80%)
Nov 13, 2012 1167 1172 1159 1159 360 -9.60(-0.82%)
Nov 12, 2012 1163 1168 1163 1168 93 +1.26(+0.11%)
Nov 09, 2012 1166 1173 1163 1167 82 -0.66(-0.06%)
Nov 08, 2012 1179 1179 1168 1168 178 -17.66(-1.49%)
Nov 07, 2012 1188 1188 1178 1186 159 -5.74(-0.48%)
Nov 06, 2012 1184 1196 1184 1191 433 +6.00(+0.51%)
Nov 05, 2012 1200 1200 1178 1185 852 -5.95(-0.50%)
Nov 02, 2012 1183 1198 1183 1191 304 +4.15(+0.35%)
Nov 01, 2012 1182 1190 1182 1187 142 +7.20(+0.61%)
Oct 31, 2012 1179 1196 1162 1180 336 +7.50(+0.64%)
Oct 26, 2012 1185 1172 1172 1172 116 -5.40(-0.46%)
Oct 25, 2012 1178 1178 1171 1178 441 +4.50(+0.38%)
Oct 24, 2012 1181 1181 1173 1173 121 +3.30(+0.28%)
Oct 23, 2012 1159 1170 1159 1170 177 -9.00(-0.76%)
Oct 19, 2012 1187 1192 1179 1179 49 -14.10(-1.18%)
Oct 18, 2012 1180 1195 1180 1193 300 +3.14(+0.26%)
Oct 17, 2012 1189 1190 1186 1190 96 +1.36(+0.11%)
Oct 16, 2012 1183 1189 1183 1189 68 +15.60(+1.33%)
Oct 15, 2012 1189 1189 1170 1173 251 +8.10(+0.70%)
Oct 12, 2012 1170 1177 1164 1165 366 -2.34(-0.20%)
Oct 11, 2012 1166 1171 1166 1167 201 +2.04(+0.18%)
Oct 10, 2012 1166 1168 1164 1165 64 +2.10(+0.18%)
Oct 09, 2012 1168 1168 1163 1163 61 -3.60(-0.31%)
Oct 08, 2012 1167 1169 1166 1167 307 -6.00(-0.51%)
Oct 05, 2012 1175 1185 1172 1173 219 +0.30(+0.03%)
Oct 04, 2012 1178 1179 1172 1172 164 +4.20(+0.36%)
Oct 03, 2012 1171 1172 1165 1168 95 +5.10(+0.44%)
Oct 02, 2012 1170 1170 1159 1163 106 +6.33(+0.55%)
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.