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 28, 2018 43.56 43.71 43.49 43.65 1,000 -0.04(-0.09%)
Sep 27, 2018 43.53 43.96 43.53 43.69 3,446 -0.13(-0.29%)
Sep 26, 2018 43.75 43.82 43.75 43.82 1,756 +0.02(+0.04%)
Sep 25, 2018 43.64 43.80 43.64 43.80 1,618 +0.16(+0.37%)
Sep 24, 2018 44.17 44.17 43.58 43.64 1,728 -0.62(-1.40%)
Sep 21, 2018 44.26 44.26 44.21 44.26 1,100 +0.00(+0.00%)
Sep 20, 2018 44.16 44.26 44.16 44.26 2,085 +0.00(+0.00%)
Sep 19, 2018 44.52 44.62 44.26 44.26 2,498 -0.27(-0.61%)
Sep 18, 2018 44.55 44.55 44.48 44.53 932 +0.16(+0.37%)
Sep 17, 2018 44.37 44.37 44.37 44.37 493 +0.05(+0.11%)
Sep 14, 2018 44.30 44.35 44.30 44.32 1,200 -0.23(-0.52%)
Sep 13, 2018 44.49 44.55 44.49 44.55 352 +0.27(+0.62%)
Sep 12, 2018 44.21 44.28 44.20 44.28 892 +0.18(+0.41%)
Sep 11, 2018 44.09 44.10 44.09 44.10 581 -0.09(-0.20%)
Sep 10, 2018 44.32 44.37 44.19 44.19 765 +0.08(+0.18%)
Sep 07, 2018 44.00 44.11 44.00 44.11 1,100 -0.24(-0.54%)
Sep 06, 2018 44.29 44.35 44.15 44.35 7,414 +0.09(+0.20%)
Sep 05, 2018 44.12 44.30 44.12 44.26 1,113 -0.03(-0.07%)
Sep 04, 2018 44.62 44.62 44.29 44.29 1,792 -0.59(-1.31%)
Aug 31, 2018 44.88 44.88 44.88 0 +0.05(+0.10%)
Aug 30, 2018 44.80 44.93 44.76 44.83 2,781 -0.24(-0.52%)
Aug 29, 2018 45.00 45.07 44.91 45.07 1,902 +0.14(+0.31%)
Aug 28, 2018 44.67 44.93 44.67 44.93 1,788 +0.29(+0.65%)
Aug 27, 2018 44.64 44.64 44.64 44.64 468 +0.17(+0.38%)
Aug 24, 2018 44.42 44.47 44.38 44.47 1,800 +0.13(+0.29%)
Aug 23, 2018 44.42 44.43 44.34 44.34 2,106 -0.29(-0.66%)
Aug 22, 2018 44.63 44.63 277 +0.00(+0.00%)
Aug 21, 2018 44.68 44.72 44.60 44.63 4,067 +0.01(+0.02%)
Aug 20, 2018 44.68 44.71 44.62 44.62 1,856 +0.09(+0.21%)
Aug 17, 2018 44.25 44.53 44.24 44.53 1,400 +0.35(+0.79%)
Aug 16, 2018 44.14 44.18 44.02 44.18 644 +0.42(+0.96%)
Aug 15, 2018 43.61 43.76 43.55 43.76 1,725 +0.03(+0.07%)
Aug 14, 2018 43.76 43.85 43.72 43.73 51,355 -0.06(-0.14%)
Aug 13, 2018 43.84 43.88 43.79 43.79 783 -0.08(-0.18%)
Aug 10, 2018 43.87 43.87 43.87 43.87 100 -0.59(-1.33%)
Aug 09, 2018 44.31 44.50 44.28 44.46 4,547 +0.11(+0.25%)
Aug 08, 2018 44.39 44.49 44.35 44.35 686 -0.15(-0.34%)
Aug 07, 2018 44.39 44.50 44.36 44.50 8,752 +0.04(+0.09%)
Aug 06, 2018 44.42 44.47 44.20 44.46 12,696 +0.10(+0.23%)
Aug 03, 2018 44.26 44.36 44.24 44.36 1,700 +0.24(+0.56%)
Aug 02, 2018 44.33 44.36 43.98 44.12 31,916 -0.24(-0.55%)
Aug 01, 2018 44.11 44.36 44.11 44.36 833 +0.00(+0.00%)
Jul 31, 2018 44.01 44.45 44.01 44.36 1,816 +0.64(+1.46%)
Jul 30, 2018 43.80 43.99 43.69 43.72 15,389 -0.24(-0.55%)
Jul 27, 2018 43.96 43.96 43.96 43.96 200 -0.03(-0.07%)
Jul 26, 2018 43.89 44.14 43.89 43.99 3,523 -0.09(-0.20%)
Jul 25, 2018 43.74 44.08 43.74 44.08 1,663 +0.35(+0.80%)
Jul 24, 2018 43.65 43.73 43.51 43.73 1,679 +0.17(+0.40%)
Jul 23, 2018 43.50 43.56 43.50 43.56 480 -0.10(-0.24%)
Jul 20, 2018 43.75 43.75 43.63 43.66 675 -0.08(-0.19%)
Jul 19, 2018 43.62 43.89 43.56 43.74 1,501 -0.01(-0.02%)
Jul 18, 2018 43.58 43.75 43.57 43.75 630 -0.06(-0.14%)
Jul 17, 2018 43.87 43.87 43.71 43.81 1,465 -0.19(-0.43%)
Jul 16, 2018 44.09 44.11 43.81 44.00 10,378 -0.14(-0.32%)
Jul 12, 2018 44.15 44.15 44.15 146 +0.01(+0.03%)
Jul 11, 2018 44.16 44.18 44.09 44.13 1,858 -0.26(-0.58%)
Jul 10, 2018 44.34 44.46 44.30 44.39 2,272 -0.04(-0.09%)
Jul 09, 2018 44.37 44.43 44.21 44.43 870 -0.03(-0.07%)
Jul 06, 2018 44.46 44.46 44.46 44.46 450 +0.52(+1.18%)
Jul 05, 2018 43.93 44.00 43.93 43.94 691 +0.11(+0.25%)
Jul 03, 2018 43.83 43.83 43.83 0 +0.34(+0.78%)
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.