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 (%)
Sep 30, 2014 1219 1222 1219 1222 101 -3.61(-0.29%)
Sep 29, 2014 1221 1225 1219 1225 84 -3.08(-0.25%)
Sep 26, 2014 1221 1230 1221 1228 70 +9.60(+0.79%)
Sep 25, 2014 1223 1226 1218 1219 166 -10.81(-0.88%)
Sep 24, 2014 1227 1236 1222 1229 128 -5.99(-0.48%)
Sep 23, 2014 1242 1244 1235 1235 60 -10.20(-0.82%)
Sep 22, 2014 1248 1248 1245 1246 130 -4.50(-0.36%)
Sep 19, 2014 1255 1256 1250 1250 98 -5.10(-0.41%)
Sep 18, 2014 1259 1259 1253 1255 120 -10.80(-0.85%)
Sep 17, 2014 1266 1266 1257 1266 177 +3.60(+0.29%)
Sep 16, 2014 1248 1264 1245 1262 364 +2.19(+0.17%)
Sep 15, 2014 1256 1260 1256 1260 36 -5.71(-0.45%)
Sep 12, 2014 1282 1282 1266 1266 186 -22.77(-1.77%)
Sep 11, 2014 1299 1299 1285 1289 103 -2.27(-0.18%)
Sep 10, 2014 1297 1297 1290 1291 98 -15.72(-1.20%)
Sep 09, 2014 1306 1307 1305 1307 140 -6.09(-0.46%)
Sep 08, 2014 1323 1323 1311 1313 90 -9.53(-0.72%)
Sep 05, 2014 1318 1322 1316 1322 285 +2.90(+0.22%)
Sep 04, 2014 1333 1333 1317 1319 446 -4.50(-0.34%)
Sep 03, 2014 1323 1324 1323 1324 35 +8.64(+0.66%)
Sep 02, 2014 1318 1315 1314 1315 130 +0.66(+0.05%)
Aug 29, 2014 1314 1315 1315 1315 243 +3.24(+0.25%)
Aug 28, 2014 1309 1313 1309 1311 95 -2.04(-0.16%)
Aug 27, 2014 1313 1313 1313 1313 63 -5.16(-0.39%)
Aug 26, 2014 1318 1319 1316 1319 37 +4.77(+0.36%)
Aug 25, 2014 1316 1317 1314 1314 181 -3.57(-0.27%)
Aug 22, 2014 1315 1319 1315 1317 93 -5.07(-0.38%)
Aug 21, 2014 1327 1327 1321 1322 61 +0.93(+0.07%)
Aug 20, 2014 1313 1321 1313 1322 186 +1.80(+0.14%)
Aug 19, 2014 1308 1323 1308 1320 149 +6.88(+0.52%)
Aug 18, 2014 1312 1314 1312 1313 98 +11.42(+0.88%)
Aug 15, 2014 1301 1312 1298 1301 91 +1.50(+0.12%)
Aug 14, 2014 1299 1307 1299 1300 80 -1.50(-0.12%)
Aug 13, 2014 1298 1305 1298 1301 105 +18.60(+1.45%)
Aug 12, 2014 1290 1291 1283 1283 173 -4.20(-0.33%)
Aug 11, 2014 1289 1293 1287 1287 62 +9.00(+0.70%)
Aug 08, 2014 1268 1277 1268 1278 85 +5.70(+0.45%)
Aug 07, 2014 1258 1278 1276 1272 146 -3.39(-0.27%)
Aug 06, 2014 1277 1281 1274 1276 567 -6.81(-0.53%)
Aug 05, 2014 1299 1299 1278 1282 930 -9.30(-0.72%)
Aug 04, 2014 1288 1292 1285 1292 602 -0.60(-0.05%)
Aug 01, 2014 1287 1298 1287 1292 120 -3.00(-0.23%)
Jul 31, 2014 1311 1311 1295 1295 244 -15.36(-1.17%)
Jul 30, 2014 1314 1314 1307 1311 105 -0.54(-0.04%)
Jul 29, 2014 1323 1324 1311 1311 123 -0.90(-0.07%)
Jul 28, 2014 1304 1312 1304 1312 59 +6.90(+0.53%)
Jul 25, 2014 1307 1309 1302 1305 427 -8.10(-0.62%)
Jul 24, 2014 1313 1315 1313 1313 38 -1.81(-0.14%)
Jul 23, 2014 1306 1317 1306 1315 144 +3.96(+0.30%)
Jul 22, 2014 1310 1313 1309 1311 364 +7.75(+0.59%)
Jul 21, 2014 1302 1315 1301 1304 868 -5.48(-0.42%)
Jul 18, 2014 1305 1310 1305 1309 740 +11.48(+0.88%)
Jul 17, 2014 1302 1302 1297 1298 142 -5.91(-0.45%)
Jul 16, 2014 1302 1305 1298 1303 3,569 +6.51(+0.50%)
Jul 15, 2014 1298 1298 1293 1297 497 +0.88(+0.07%)
Jul 14, 2014 1287 1296 1287 1296 33 +5.42(+0.42%)
Jul 11, 2014 1290 1293 1290 1291 108 +0.30(+0.02%)
Jul 10, 2014 1288 1291 1286 1290 210 +0.90(+0.07%)
Jul 09, 2014 1283 1293 1283 1289 71 +4.14(+0.32%)
Jul 08, 2014 1286 1289 1283 1285 159 -1.44(-0.11%)
Jul 07, 2014 1284 1288 1284 1287 134 -2.40(-0.19%)
Jul 03, 2014 1295 1289 1289 1289 126 -3.90(-0.30%)
Jul 02, 2014 1290 1293 1287 1293 86 -2.10(-0.16%)
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.