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 (%)
Oct 31, 2014 43.67 44.00 43.67 44.00 32,174 +1.06(+2.46%)
Oct 30, 2014 42.46 42.94 42.46 42.94 3,609 +0.33(+0.78%)
Oct 29, 2014 42.75 42.84 42.51 42.61 3,230 -0.12(-0.29%)
Oct 28, 2014 42.60 42.75 42.51 42.73 5,263 +0.33(+0.79%)
Oct 27, 2014 42.08 42.28 42.28 42.40 28,360 +0.12(+0.29%)
Oct 24, 2014 42.03 42.28 42.01 42.28 9,222 +0.03(+0.06%)
Oct 23, 2014 42.17 42.30 41.95 42.25 18,427 +0.43(+1.02%)
Oct 22, 2014 41.92 42.01 41.78 41.82 4,800 -0.08(-0.18%)
Oct 21, 2014 41.72 41.90 41.59 41.90 4,079 +0.42(+1.01%)
Oct 20, 2014 41.03 41.51 41.03 41.48 23,281 +0.51(+1.24%)
Oct 17, 2014 41.16 41.16 40.97 40.97 3,665 +0.12(+0.29%)
Oct 16, 2014 40.41 40.95 40.05 40.85 8,435 -0.03(-0.07%)
Oct 15, 2014 40.88 40.88 40.41 40.88 9,390 -0.07(-0.17%)
Oct 14, 2014 40.92 41.26 40.85 40.95 4,647 +0.03(+0.08%)
Oct 13, 2014 40.87 40.99 40.74 40.92 3,706 +0.04(+0.09%)
Oct 10, 2014 40.85 41.05 40.74 40.88 3,547 +0.19(+0.47%)
Oct 09, 2014 40.79 41.13 40.68 40.69 10,451 -0.21(-0.51%)
Oct 08, 2014 40.33 40.92 40.23 40.90 12,473 +0.75(+1.87%)
Oct 07, 2014 38.65 40.92 31.76 40.15 231,567 -0.49(-1.21%)
Oct 06, 2014 40.50 40.66 40.45 40.64 3,927 +0.33(+0.83%)
Oct 03, 2014 40.25 40.44 40.25 40.31 1,972 +0.02(+0.05%)
Oct 02, 2014 40.50 40.50 39.72 40.29 2,515 -0.30(-0.74%)
Oct 01, 2014 40.67 40.77 40.55 40.59 3,773 -0.13(-0.31%)
Sep 30, 2014 40.63 40.74 40.62 40.72 3,049 -0.12(-0.30%)
Sep 29, 2014 40.69 40.84 40.64 40.84 2,533 -0.10(-0.25%)
Sep 26, 2014 40.69 41.00 40.69 40.94 2,103 +0.32(+0.79%)
Sep 25, 2014 40.77 40.88 40.61 40.62 4,989 -0.36(-0.88%)
Sep 24, 2014 40.90 41.22 40.74 40.98 3,863 -0.20(-0.48%)
Sep 23, 2014 41.39 41.45 41.18 41.18 1,816 -0.34(-0.82%)
Sep 22, 2014 41.61 41.61 41.51 41.52 3,912 -0.15(-0.36%)
Sep 19, 2014 41.84 41.85 41.67 41.67 2,944 -0.17(-0.41%)
Sep 18, 2014 41.96 41.96 41.76 41.84 3,611 -0.36(-0.85%)
Sep 17, 2014 42.20 42.20 41.91 42.20 5,335 +0.12(+0.28%)
Sep 16, 2014 41.61 42.15 41.51 42.08 10,923 +0.07(+0.17%)
Sep 15, 2014 41.87 42.01 41.86 42.01 1,099 -0.19(-0.45%)
Sep 12, 2014 42.75 42.75 42.20 42.20 5,601 -0.76(-1.77%)
Sep 11, 2014 43.31 43.31 42.82 42.96 3,099 -0.08(-0.18%)
Sep 10, 2014 43.23 43.23 43.01 43.03 2,940 -0.52(-1.20%)
Sep 09, 2014 43.55 43.56 43.49 43.56 4,204 -0.20(-0.46%)
Sep 08, 2014 44.11 44.11 43.71 43.76 2,716 -0.32(-0.72%)
Sep 05, 2014 43.93 44.08 43.86 44.08 8,552 +0.10(+0.22%)
Sep 04, 2014 44.43 44.43 43.91 43.98 13,409 -0.15(-0.34%)
Sep 03, 2014 44.11 44.13 44.09 44.13 1,067 +0.29(+0.66%)
Sep 02, 2014 43.95 43.82 43.80 43.84 3,909 +0.02(+0.05%)
Aug 29, 2014 43.80 43.82 43.82 43.82 7,300 +0.11(+0.25%)
Aug 28, 2014 43.62 43.76 43.62 43.71 2,857 -0.07(-0.16%)
Aug 27, 2014 43.78 43.78 43.76 43.78 1,891 -0.17(-0.39%)
Aug 26, 2014 43.92 43.95 43.88 43.95 1,116 +0.16(+0.36%)
Aug 25, 2014 43.85 43.91 43.79 43.79 5,442 -0.12(-0.27%)
Aug 22, 2014 43.82 43.96 43.82 43.91 2,792 -0.17(-0.38%)
Aug 21, 2014 44.23 44.24 44.03 44.08 1,837 +0.03(+0.07%)
Aug 20, 2014 43.76 44.02 43.76 44.05 5,585 +0.06(+0.14%)
Aug 19, 2014 43.61 44.09 43.61 43.99 4,486 +0.23(+0.52%)
Aug 18, 2014 43.75 43.81 43.75 43.76 2,944 +0.38(+0.88%)
Aug 15, 2014 43.36 43.74 43.26 43.38 2,744 +0.05(+0.12%)
Aug 14, 2014 43.31 43.56 43.30 43.33 2,400 -0.05(-0.12%)
Aug 13, 2014 43.28 43.49 43.28 43.38 3,179 +0.62(+1.45%)
Aug 12, 2014 43.01 43.02 42.76 42.76 5,212 -0.14(-0.33%)
Aug 11, 2014 42.96 43.10 42.90 42.90 1,880 +0.30(+0.70%)
Aug 08, 2014 42.28 42.56 42.28 42.60 2,551 +0.19(+0.45%)
Aug 07, 2014 41.93 42.60 42.52 42.41 4,405 -0.11(-0.27%)
Aug 06, 2014 42.58 42.71 42.48 42.52 17,017 -0.23(-0.53%)
Aug 05, 2014 43.30 43.30 42.61 42.75 27,905 -0.31(-0.72%)
Aug 04, 2014 42.93 43.06 42.84 43.06 18,061 -0.02(-0.05%)
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.