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 (%)
Nov 29, 2019 48.33 48.33 48.33 48.33 800 -0.27(-0.56%)
Nov 27, 2019 48.39 48.69 48.39 48.59 6,300 +0.28(+0.59%)
Nov 26, 2019 48.03 48.31 48.03 48.31 27,811 +0.29(+0.60%)
Nov 25, 2019 47.85 48.11 47.85 48.02 2,346 +0.17(+0.34%)
Nov 22, 2019 47.84 47.87 47.76 47.85 3,300 -0.12(-0.25%)
Nov 21, 2019 48.02 48.09 47.98 47.98 23,127 -0.33(-0.68%)
Nov 20, 2019 48.51 48.51 48.22 48.30 5,398 -0.19(-0.39%)
Nov 19, 2019 48.47 48.53 48.36 48.49 31,125 +0.25(+0.53%)
Nov 18, 2019 48.23 48.41 48.23 48.24 3,388 +0.28(+0.58%)
Nov 15, 2019 47.79 47.96 47.79 47.96 400 +0.27(+0.57%)
Nov 14, 2019 47.51 47.69 47.51 47.69 3,275 +0.20(+0.43%)
Nov 13, 2019 47.39 47.48 47.23 47.48 35,902 +0.08(+0.17%)
Nov 12, 2019 47.73 47.74 47.41 47.41 2,770 -0.29(-0.61%)
Nov 11, 2019 47.63 47.70 47.63 47.70 986 -0.14(-0.30%)
Nov 08, 2019 47.66 47.84 47.62 47.84 2,600 -0.30(-0.63%)
Nov 07, 2019 48.22 48.22 48.04 48.15 3,431 -0.22(-0.45%)
Nov 06, 2019 48.43 48.43 48.37 48.37 309 -0.01(-0.01%)
Nov 05, 2019 48.25 48.39 48.20 48.38 684 -0.53(-1.09%)
Nov 04, 2019 49.13 49.13 48.71 48.91 6,462 -0.31(-0.63%)
Nov 01, 2019 49.24 49.24 49.22 49.22 200 +0.22(+0.46%)
Oct 31, 2019 49.21 49.21 49.00 49.00 2,038 -0.12(-0.23%)
Oct 30, 2019 48.80 49.11 48.80 49.11 3,056 +0.24(+0.49%)
Oct 29, 2019 48.95 48.99 48.88 48.88 9,446 +0.00(+0.00%)
Oct 28, 2019 48.88 48.88 48.88 48.88 549 -0.23(-0.47%)
Oct 25, 2019 49.00 49.11 48.97 49.11 1,000 -0.49(-0.98%)
Oct 24, 2019 49.59 49.59 49.45 49.59 1,486 -0.05(-0.10%)
Oct 23, 2019 49.60 49.65 49.52 49.65 808 +0.07(+0.13%)
Oct 22, 2019 49.71 49.86 49.58 49.58 1,383 -0.12(-0.23%)
Oct 21, 2019 49.53 49.70 49.53 49.70 990 +0.31(+0.63%)
Oct 18, 2019 49.38 49.38 49.38 49.38 400 +0.20(+0.40%)
Oct 17, 2019 49.09 49.19 49.09 49.19 457 +0.24(+0.50%)
Oct 16, 2019 48.80 48.95 48.80 48.95 360 +0.19(+0.39%)
Oct 15, 2019 48.66 48.76 48.66 48.76 586 +0.15(+0.31%)
Oct 14, 2019 48.60 48.60 48.59 48.60 1,221 -0.22(-0.45%)
Oct 11, 2019 48.78 48.83 48.74 48.83 800 +0.32(+0.65%)
Oct 10, 2019 48.23 48.51 48.23 48.51 549 +0.04(+0.09%)
Oct 09, 2019 48.45 48.49 48.37 48.47 1,496 +0.22(+0.46%)
Oct 08, 2019 48.24 48.24 48.24 48.24 153 -0.37(-0.77%)
Oct 07, 2019 48.69 48.85 48.62 48.62 1,143 +0.04(+0.07%)
Oct 04, 2019 48.56 48.58 48.56 48.58 600 +0.21(+0.43%)
Oct 03, 2019 48.33 48.37 48.33 48.37 704 +0.50(+1.05%)
Oct 02, 2019 47.90 47.90 47.74 47.87 1,590 -0.24(-0.50%)
Oct 01, 2019 48.44 48.44 48.09 48.11 3,362 -0.48(-0.99%)
Sep 30, 2019 48.57 48.65 48.46 48.59 1,919 +0.26(+0.53%)
Sep 27, 2019 48.60 48.60 48.28 48.34 1,200 -0.23(-0.47%)
Sep 26, 2019 48.51 48.62 48.51 48.56 368 +0.25(+0.52%)
Sep 25, 2019 48.37 48.37 48.31 48.31 3,216 +0.17(+0.35%)
Sep 24, 2019 48.44 48.44 48.12 48.15 2,231 -0.22(-0.46%)
Sep 23, 2019 48.28 48.48 48.28 48.37 9,229 +0.09(+0.19%)
Sep 20, 2019 48.34 48.40 48.27 48.27 1,900 -0.00(-0.00%)
Sep 19, 2019 48.22 48.27 48.22 48.27 1,267 -0.10(-0.21%)
Sep 18, 2019 48.22 48.38 48.16 48.38 595 -0.09(-0.18%)
Sep 17, 2019 48.31 48.46 48.29 48.46 633 +0.48(+1.01%)
Sep 16, 2019 47.80 47.98 47.80 47.98 272 +0.13(+0.27%)
Sep 13, 2019 47.90 47.90 47.83 47.84 600 -0.09(-0.18%)
Sep 12, 2019 47.92 47.93 47.92 47.93 288 +0.19(+0.39%)
Sep 11, 2019 47.77 47.77 47.74 47.74 390 +0.09(+0.19%)
Sep 10, 2019 47.58 47.66 47.58 47.66 615 -0.59(-1.22%)
Sep 09, 2019 48.24 48.24 48.24 48.24 96 -0.25(-0.51%)
Sep 06, 2019 48.49 48.57 48.49 48.49 2,200 -0.00(-0.01%)
Sep 05, 2019 48.59 48.59 48.43 48.49 1,443 -0.33(-0.68%)
Sep 04, 2019 48.78 48.83 48.78 48.83 485 +0.63(+1.31%)
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.