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 (%)
Jul 29, 2016 1399 1410 1399 1409 172 +8.98(+0.64%)
Jul 28, 2016 1392 1401 1390 1400 139 +16.32(+1.18%)
Jul 27, 2016 1387 1387 1382 1383 57 -12.39(-0.89%)
Jul 26, 2016 1401 1404 1391 1396 68 +2.21(+0.16%)
Jul 25, 2016 1389 1394 1389 1394 18 +5.37(+0.39%)
Jul 22, 2016 1386 1392 1386 1388 119 +7.93(+0.57%)
Jul 21, 2016 1380 1384 1379 1380 158 -3.30(-0.24%)
Jul 20, 2016 1380 1384 1380 1384 109 +11.40(+0.83%)
Jul 19, 2016 1367 1372 1367 1372 32 -4.20(-0.31%)
Jul 18, 2016 1381 1386 1366 1376 339 +9.60(+0.70%)
Jul 15, 2016 1374 1374 1364 1367 61 -14.40(-1.04%)
Jul 14, 2016 1383 1383 1375 1381 101 +8.40(+0.61%)
Jul 13, 2016 1378 1378 1373 1373 13 -2.88(-0.21%)
Jul 12, 2016 1377 1377 1368 1376 75 +7.08(+0.52%)
Jul 11, 2016 1359 1369 1359 1369 161 +15.60(+1.15%)
Jul 08, 2016 1354 1354 1349 1353 102 +16.50(+1.23%)
Jul 07, 2016 1337 1339 1327 1336 154 -4.80(-0.36%)
Jul 06, 2016 1339 1341 1336 1341 31 -5.10(-0.38%)
Jul 05, 2016 1346 1351 1344 1346 137 -7.01(-0.52%)
Jul 01, 2016 1352 1353 1353 1353 46 +9.71(+0.72%)
Jun 30, 2016 1346 1349 1338 1344 187 +8.10(+0.61%)
Jun 29, 2016 1335 1336 1334 1336 69 +22.50(+1.71%)
Jun 28, 2016 1314 1314 1305 1313 74 +30.00(+2.34%)
Jun 27, 2016 1285 1288 1274 1283 192 -16.06(-1.24%)
Jun 24, 2016 1277 1304 1277 1299 120 -45.34(-3.37%)
Jun 23, 2016 1341 1344 1338 1344 47 +12.91(+0.97%)
Jun 22, 2016 1334 1334 1328 1332 50 -9.41(-0.70%)
Jun 21, 2016 1338 1342 1338 1341 56 +5.10(+0.38%)
Jun 20, 2016 1339 1346 1334 1336 68 +19.32(+1.47%)
Jun 17, 2016 1321 1321 1312 1317 34 -1.49(-0.11%)
Jun 16, 2016 1305 1318 1305 1318 165 +3.17(+0.24%)
Jun 15, 2016 1307 1315 1307 1315 85 +15.63(+1.20%)
Jun 14, 2016 1299 1307 1297 1299 151 -12.85(-0.98%)
Jun 13, 2016 1309 1318 1309 1312 77 -0.82(-0.06%)
Jun 10, 2016 1321 1321 1313 1313 41 -21.28(-1.59%)
Jun 09, 2016 1333 1335 1329 1334 155 +1.17(+0.09%)
Jun 08, 2016 1331 1337 1330 1333 73 +2.57(+0.19%)
Jun 07, 2016 1331 1331 1330 1330 29 +8.68(+0.66%)
Jun 06, 2016 1323 1323 1315 1322 100 +1.18(+0.09%)
Jun 03, 2016 1317 1322 1315 1321 83 +10.04(+0.77%)
Jun 01, 2016 1309 1314 1300 1311 4 -3.42(-0.26%)
May 31, 2016 1320 1320 1306 1314 61 +2.96(+0.23%)
May 27, 2016 1318 1311 1311 1311 213 -1.69(-0.13%)
May 26, 2016 1305 1313 1305 1313 254 +6.18(+0.47%)
May 25, 2016 1307 1307 1302 1307 113 -0.06(-0.00%)
May 24, 2016 1306 1309 1302 1307 140 +15.56(+1.21%)
May 23, 2016 1289 1304 1288 1291 84 +3.04(+0.24%)
May 20, 2016 1288 1288 1288 1288 22 +6.95(+0.54%)
May 19, 2016 1282 1282 1281 1281 57 -10.82(-0.84%)
May 18, 2016 1301 1309 1288 1292 979 -13.74(-1.05%)
May 17, 2016 1319 1320 1303 1306 143 -19.20(-1.45%)
May 16, 2016 1330 1333 1325 1325 46 +15.56(+1.19%)
May 13, 2016 1316 1316 1306 1309 352 -13.82(-1.04%)
May 12, 2016 1319 1324 1312 1323 136 -2.92(-0.22%)
May 11, 2016 1344 1344 1320 1326 175 -17.70(-1.32%)
May 10, 2016 1344 1344 1344 1344 7 +2.14(+0.16%)
May 09, 2016 1336 1342 1336 1342 49 +10.46(+0.79%)
May 06, 2016 1321 1331 1320 1331 129 +3.92(+0.30%)
May 05, 2016 1323 1327 1323 1327 64 +4.64(+0.35%)
May 04, 2016 1316 1325 1312 1323 963 +7.17(+0.55%)
May 03, 2016 1313 1320 1311 1315 136 -8.42(-0.64%)
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.