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 (%)
Jun 28, 2013 1185 1192 1178 1184 730 +25.95(+2.24%)
Jun 26, 2013 1153 1160 1151 1158 210 +13.95(+1.22%)
Jun 25, 2013 1131 1144 1129 1144 402 +18.67(+1.66%)
Jun 24, 2013 1117 1133 1105 1125 553 -7.87(-0.69%)
Jun 21, 2013 1133 1139 1117 1133 513 +11.10(+0.99%)
Jun 20, 2013 1161 1161 1117 1122 945 -55.50(-4.71%)
Jun 19, 2013 1208 1209 1175 1177 374 -31.78(-2.63%)
Jun 18, 2013 1210 1213 1199 1209 298 +6.88(+0.57%)
Jun 17, 2013 1208 1211 1194 1202 471 +7.45(+0.62%)
Jun 14, 2013 1194 1204 1193 1195 1,781 -1.09(-0.09%)
Jun 13, 2013 1164 1197 1164 1196 705 +26.97(+2.31%)
Jun 12, 2013 1183 1184 1167 1169 536 -9.33(-0.79%)
Jun 11, 2013 1188 1188 1177 1178 390 -26.73(-2.22%)
Jun 10, 2013 1214 1214 1202 1205 562 -9.56(-0.79%)
Jun 07, 2013 1209 1217 1206 1214 608 +14.99(+1.25%)
Jun 06, 2013 1184 1200 1174 1199 779 +6.90(+0.58%)
Jun 05, 2013 1206 1206 1187 1192 1,262 -22.77(-1.87%)
Jun 04, 2013 1222 1226 1210 1215 303 -3.10(-0.25%)
Jun 03, 2013 1200 1221 1200 1218 859 +4.81(+0.40%)
May 31, 2013 1228 1228 1213 1214 691 -18.84(-1.53%)
May 30, 2013 1243 1245 1232 1232 376 -13.80(-1.11%)
May 29, 2013 1253 1253 1235 1246 830 -23.10(-1.82%)
May 28, 2013 1288 1308 1264 1269 1,532 -2.34(-0.18%)
May 24, 2013 1267 1272 1250 1272 827 -8.46(-0.66%)
May 23, 2013 1290 1291 1268 1280 2,071 -28.80(-2.20%)
May 22, 2013 1334 1346 1306 1309 1,041 -30.30(-2.26%)
May 21, 2013 1336 1343 1334 1339 1,069 +0.60(+0.04%)
May 20, 2013 1338 1342 1334 1339 936 +2.40(+0.18%)
May 17, 2013 1332 1338 1329 1336 860 +13.26(+1.00%)
May 16, 2013 1320 1331 1320 1323 576 -0.36(-0.03%)
May 15, 2013 1325 1328 1320 1323 144 -4.38(-0.33%)
May 13, 2013 1319 1328 1319 1328 529 +0.29(+0.02%)
May 10, 2013 1329 1329 1323 1327 369 +3.79(+0.29%)
May 09, 2013 1338 1338 1322 1324 550 -13.80(-1.03%)
May 08, 2013 1343 1343 1333 1337 511 -1.80(-0.13%)
May 07, 2013 1332 1340 1332 1339 699 +3.30(+0.25%)
May 06, 2013 1341 1341 1332 1336 974 -1.86(-0.14%)
May 03, 2013 1346 1343 1328 1338 826 +9.36(+0.70%)
May 02, 2013 1335 1335 1326 1328 778 +9.36(+0.71%)
May 01, 2013 1323 1331 1318 1319 399 -3.45(-0.26%)
Apr 30, 2013 1332 1332 1313 1322 724 +1.05(+0.08%)
Apr 29, 2013 1322 1322 1312 1321 555 +13.44(+1.03%)
Apr 26, 2013 1311 1314 1304 1308 2,180 -6.42(-0.49%)
Apr 25, 2013 1319 1319 1310 1314 950 +0.42(+0.03%)
Apr 24, 2013 1312 1316 1305 1314 1,157 +6.00(+0.46%)
Apr 23, 2013 1308 1312 1302 1308 1,109 +4.26(+0.33%)
Apr 22, 2013 1310 1310 1298 1304 1,028 -4.56(-0.35%)
Apr 19, 2013 1302 1308 1299 1308 742 +19.20(+1.49%)
Apr 18, 2013 1292 1292 1283 1289 367 -1.46(-0.11%)
Apr 17, 2013 1302 1313 1283 1291 656 -11.74(-0.90%)
Apr 16, 2013 1295 1303 1289 1302 733 +22.02(+1.72%)
Apr 15, 2013 1301 1301 1280 1280 279 -27.42(-2.10%)
Apr 12, 2013 1310 1310 1301 1308 347 +10.50(+0.81%)
Apr 11, 2013 1296 1302 1287 1297 493 +9.00(+0.70%)
Apr 10, 2013 1298 1298 1283 1288 433 +13.20(+1.04%)
Apr 09, 2013 1284 1284 1266 1275 602 -6.18(-0.48%)
Apr 08, 2013 1274 1281 1270 1281 388 +12.88(+1.02%)
Apr 05, 2013 1260 1270 1258 1268 3,215 +8.93(+0.71%)
Apr 04, 2013 1244 1259 1244 1259 294 +22.53(+1.82%)
Apr 03, 2013 1248 1248 1228 1237 2,605 -1.86(-0.15%)
Apr 02, 2013 1246 1260 1234 1239 1,215 +22.20(+1.82%)
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.