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 (%)
Mar 31, 2015 1367 1367 1358 1360 120 -19.12(-1.39%)
Mar 30, 2015 1375 1380 1371 1379 222 +12.26(+0.90%)
Mar 27, 2015 1367 1371 1365 1367 97 +3.62(+0.27%)
Mar 26, 2015 1368 1368 1359 1363 47 -10.56(-0.77%)
Mar 25, 2015 1395 1400 1369 1374 1,452 -30.00(-2.14%)
Mar 24, 2015 1409 1409 1400 1404 364 -2.10(-0.15%)
Mar 23, 2015 1398 1406 1398 1406 235 +10.32(+0.74%)
Mar 20, 2015 1380 1396 1380 1396 83 +21.78(+1.59%)
Mar 19, 2015 1375 1376 1372 1374 125 +2.40(+0.17%)
Mar 18, 2015 1341 1372 1341 1372 431 +28.57(+2.13%)
Mar 17, 2015 1352 1352 1342 1343 1,401 -7.15(-0.53%)
Mar 16, 2015 1353 1353 1350 1350 28 +13.59(+1.02%)
Mar 13, 2015 1336 1338 1331 1337 417 +0.66(+0.05%)
Mar 12, 2015 1335 1338 1330 1336 202 +18.33(+1.39%)
Mar 11, 2015 1325 1325 1315 1318 91 -0.30(-0.02%)
Mar 10, 2015 1320 1322 1313 1318 620 -8.53(-0.64%)
Mar 09, 2015 1328 1328 1324 1326 116 -5.57(-0.42%)
Mar 06, 2015 1360 1360 1330 1332 592 -32.70(-2.40%)
Mar 05, 2015 1369 1369 1362 1365 123 +5.18(+0.38%)
Mar 04, 2015 1365 1373 1358 1360 131 -13.10(-0.95%)
Mar 03, 2015 1376 1376 1369 1373 99 -3.18(-0.23%)
Mar 02, 2015 1376 1380 1376 1376 47 +5.66(+0.41%)
Feb 27, 2015 1357 1371 1357 1370 83 +1.48(+0.11%)
Feb 26, 2015 1375 1375 1367 1369 203 -7.14(-0.52%)
Feb 25, 2015 1381 1381 1374 1376 106 +1.84(+0.13%)
Feb 24, 2015 1388 1388 1372 1374 147 -16.84(-1.21%)
Feb 23, 2015 1385 1391 1383 1391 85 +4.21(+0.30%)
Feb 20, 2015 1376 1387 1376 1387 197 +9.89(+0.72%)
Feb 19, 2015 1374 1378 1372 1377 495 -14.59(-1.05%)
Feb 18, 2015 1378 1394 1378 1391 87 +9.79(+0.71%)
Feb 17, 2015 1382 1389 1380 1382 165 -6.00(-0.43%)
Feb 13, 2015 1387 1388 1388 1388 326 +0.94(+0.07%)
Feb 12, 2015 1375 1388 1374 1387 234 +14.06(+1.02%)
Feb 11, 2015 1375 1375 1365 1372 184 -4.50(-0.33%)
Feb 10, 2015 1372 1378 1367 1377 275 +8.40(+0.61%)
Feb 09, 2015 1371 1373 1366 1369 249 -7.99(-0.58%)
Feb 06, 2015 1394 1394 1377 1377 93 -28.61(-2.04%)
Feb 05, 2015 1394 1406 1394 1405 153 +18.00(+1.30%)
Feb 04, 2015 1388 1394 1386 1387 194 -6.19(-0.44%)
Feb 03, 2015 1390 1393 1378 1393 223 +8.59(+0.62%)
Feb 02, 2015 1382 1387 1368 1385 771 +10.20(+0.74%)
Jan 30, 2015 1393 1393 1375 1375 1,487 -24.90(-1.78%)
Jan 29, 2015 1391 1400 1387 1400 3,612 +3.00(+0.21%)
Jan 28, 2015 1404 1409 1396 1396 3,299 -6.00(-0.43%)
Jan 27, 2015 1394 1403 1387 1402 113 -3.00(-0.21%)
Jan 26, 2015 1396 1406 1396 1406 197 +13.50(+0.97%)
Jan 23, 2015 1396 1398 1390 1392 341 -1.03(-0.07%)
Jan 22, 2015 1378 1394 1377 1393 269 +18.43(+1.34%)
Jan 21, 2015 1369 1376 1369 1375 1,072 +0.24(+0.02%)
Jan 20, 2015 1386 1386 1372 1374 149 -8.04(-0.58%)
Jan 16, 2015 1372 1382 1372 1382 238 +12.00(+0.88%)
Jan 15, 2015 1373 1373 1366 1370 37 +11.94(+0.88%)
Jan 14, 2015 1361 1362 1358 1358 175 +1.56(+0.11%)
Jan 13, 2015 1364 1367 1353 1357 91 +4.80(+0.36%)
Jan 12, 2015 1352 1352 1350 1352 62 +3.30(+0.24%)
Jan 09, 2015 1346 1351 1343 1349 434 +4.80(+0.36%)
Jan 08, 2015 1342 1347 1340 1344 85 +4.26(+0.32%)
Jan 07, 2015 1335 1343 1335 1340 98 +19.80(+1.50%)
Jan 06, 2015 1320 1322 1318 1320 130 +7.74(+0.59%)
Jan 05, 2015 1311 1315 1310 1312 252 +0.48(+0.04%)
Jan 02, 2015 1313 1313 1312 1312 22 +7.32(+0.56%)
Dec 31, 2014 1325 1304 1304 1304 53 -15.21(-1.15%)
Dec 30, 2014 1323 1324 1317 1320 78 -1.89(-0.14%)
Dec 29, 2014 1322 1322 1322 1322 18 +0.00(+0.00%)
Dec 26, 2014 1317 1329 1317 1322 40 +0.60(+0.05%)
Dec 24, 2014 1323 1321 1321 1321 13 -9.30(-0.70%)
Dec 23, 2014 1340 1340 1330 1330 99 -6.88(-0.51%)
Dec 22, 2014 1333 1337 1331 1337 77 +18.25(+1.38%)
Dec 19, 2014 1318 1327 1315 1319 153 +9.61(+0.73%)
Dec 18, 2014 1311 1311 1304 1309 143 +14.12(+1.09%)
Dec 17, 2014 1292 1303 1292 1295 33 +8.10(+0.63%)
Dec 16, 2014 1281 1294 1281 1287 163 +1.83(+0.14%)
Dec 15, 2014 1300 1304 1281 1285 122 -18.33(-1.41%)
Dec 12, 2014 1312 1312 1302 1304 207 -8.70(-0.66%)
Dec 11, 2014 1315 1317 1310 1312 271 -1.04(-0.08%)
Dec 10, 2014 1316 1316 1313 1313 118 +0.44(+0.03%)
Dec 09, 2014 1300 1313 1300 1313 1,202 +2.70(+0.21%)
Dec 08, 2014 1312 1312 1310 1310 108 -0.60(-0.05%)
Dec 05, 2014 1311 1311 1311 1311 10 -8.40(-0.64%)
Dec 04, 2014 1318 1319 1313 1319 181 -3.06(-0.23%)
Dec 03, 2014 1323 1323 1322 1322 16 -1.74(-0.13%)
Dec 02, 2014 1323 1328 1322 1324 167 +6.90(+0.52%)
Dec 01, 2014 1314 1321 1314 1317 657 -6.90(-0.52%)
Nov 28, 2014 1319 1324 1319 1324 35 +4.43(+0.34%)
Nov 26, 2014 1316 1319 1319 1319 206 +7.27(+0.55%)
Nov 25, 2014 1312 1314 1312 1312 231 -1.23(-0.09%)
Nov 24, 2014 1317 1317 1313 1313 35 +4.23(+0.32%)
Nov 21, 2014 1310 1315 1307 1309 105 +12.00(+0.93%)
Nov 20, 2014 1296 1297 1296 1297 31 -7.80(-0.60%)
Nov 19, 2014 1306 1313 1304 1305 211 -4.41(-0.34%)
Nov 18, 2014 1303 1312 1303 1309 77 +0.78(+0.06%)
Nov 17, 2014 1298 1309 1298 1309 222 +1.17(+0.09%)
Nov 14, 2014 1316 1316 1307 1307 72 -0.55(-0.04%)
Nov 13, 2014 1310 1310 1304 1308 88 +4.21(+0.32%)
Nov 12, 2014 1302 1304 1301 1304 65 -3.30(-0.25%)
Nov 11, 2014 1306 1308 1305 1307 60 +2.40(+0.18%)
Nov 10, 2014 1297 1305 1297 1305 249 +9.30(+0.72%)
Nov 07, 2014 1294 1297 1294 1295 57 -4.80(-0.37%)
Nov 06, 2014 1302 1302 1300 1300 79 -8.40(-0.64%)
Nov 05, 2014 1322 1322 1309 1309 165 -13.50(-1.02%)
Nov 04, 2014 1322 1322 1317 1322 65 -3.60(-0.27%)
Nov 03, 2014 1320 1328 1316 1326 309 +5.70(+0.43%)
Oct 31, 2014 1310 1320 1310 1320 1,072 +31.68(+2.46%)
Oct 30, 2014 1274 1288 1274 1288 120 +10.02(+0.78%)
Oct 29, 2014 1282 1285 1275 1278 107 -3.72(-0.29%)
Oct 28, 2014 1278 1283 1275 1282 175 +10.02(+0.79%)
Oct 27, 2014 1262 1268 1268 1272 945 +3.73(+0.29%)
Oct 24, 2014 1261 1268 1260 1268 307 +0.77(+0.06%)
Oct 23, 2014 1265 1269 1258 1268 614 +12.82(+1.02%)
Oct 22, 2014 1258 1260 1253 1255 160 -2.32(-0.18%)
Oct 21, 2014 1252 1257 1248 1257 135 +12.60(+1.01%)
Oct 20, 2014 1231 1245 1231 1244 776 +15.30(+1.24%)
Oct 17, 2014 1235 1235 1229 1229 122 +3.60(+0.29%)
Oct 16, 2014 1212 1228 1202 1226 281 -0.90(-0.07%)
Oct 15, 2014 1226 1226 1212 1226 313 -2.10(-0.17%)
Oct 14, 2014 1228 1238 1226 1228 154 +0.99(+0.08%)
Oct 13, 2014 1226 1230 1222 1228 123 +1.11(+0.09%)
Oct 10, 2014 1226 1232 1222 1226 118 +5.70(+0.47%)
Oct 09, 2014 1224 1234 1220 1221 348 -6.30(-0.51%)
Oct 08, 2014 1210 1228 1207 1227 415 +22.50(+1.87%)
Oct 07, 2014 1160 1228 952.80 1204 7,718 -14.78(-1.21%)
Oct 06, 2014 1215 1220 1214 1219 130 +10.04(+0.83%)
Oct 03, 2014 1207 1213 1207 1209 65 +0.57(+0.05%)
Oct 02, 2014 1215 1215 1192 1209 83 -9.03(-0.74%)
Oct 01, 2014 1220 1223 1216 1218 125 -3.81(-0.31%)
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%)
Jul 01, 2014 1284 1296 1284 1295 215 +8.30(+0.65%)
Jun 30, 2014 1294 1294 1282 1287 244 -1.10(-0.09%)
Jun 27, 2014 1281 1291 1281 1288 135 +3.30(+0.26%)
Jun 26, 2014 1297 1297 1282 1285 107 +0.90(+0.07%)
Jun 25, 2014 1281 1285 1279 1284 196 -8.40(-0.65%)
Jun 24, 2014 1292 1294 1292 1292 78 -0.60(-0.05%)
Jun 23, 2014 1300 1301 1293 1293 406 -0.90(-0.07%)
Jun 20, 2014 1291 1298 1291 1294 651 +4.50(+0.35%)
Jun 19, 2014 1289 1294 1289 1289 71 +3.30(+0.26%)
Jun 18, 2014 1283 1286 1276 1286 70 +6.84(+0.53%)
Jun 17, 2014 1280 1280 1275 1279 96 +1.86(+0.15%)
Jun 16, 2014 1286 1286 1277 1277 114 -6.72(-0.52%)
Jun 13, 2014 1277 1286 1277 1284 78 +0.12(+0.01%)
Jun 12, 2014 1287 1288 1279 1284 107 +0.18(+0.01%)
Jun 11, 2014 1280 1285 1280 1284 74 -4.38(-0.34%)
Jun 10, 2014 1287 1290 1287 1288 146 -15.60(-1.20%)
Jun 06, 2014 1305 1307 1304 1304 131 +1.86(+0.14%)
Jun 05, 2014 1292 1302 1292 1302 93 +15.52(+1.21%)
Jun 04, 2014 1298 1298 1284 1286 191 -4.54(-0.35%)
Jun 03, 2014 1291 1291 1289 1291 108 +0.53(+0.04%)
Jun 02, 2014 1289 1292 1287 1290 196 +4.03(+0.31%)
May 30, 2014 1282 1287 1282 1286 147 +8.40(+0.66%)
May 29, 2014 1271 1280 1271 1278 519 +5.70(+0.45%)
May 28, 2014 1276 1276 1269 1272 297 -9.06(-0.71%)
May 27, 2014 1286 1286 1276 1281 133 +6.98(+0.55%)
May 23, 2014 1279 1274 1274 1274 196 +7.15(+0.56%)
May 22, 2014 1263 1269 1255 1267 53 -1.17(-0.09%)
May 21, 2014 1266 1270 1265 1268 171 +2.18(+0.17%)
May 20, 2014 1275 1275 1266 1266 118 -6.32(-0.50%)
May 19, 2014 1281 1281 1272 1272 89 -3.66(-0.29%)
May 16, 2014 1287 1287 1273 1276 137 +6.84(+0.54%)
May 15, 2014 1273 1273 1267 1269 117 -4.38(-0.34%)
May 14, 2014 1264 1276 1264 1273 249 +8.34(+0.66%)
May 13, 2014 1264 1272 1264 1265 154 -2.40(-0.19%)
May 12, 2014 1281 1281 1260 1268 265 +9.30(+0.74%)
May 09, 2014 1264 1264 1258 1258 97 +0.90(+0.07%)
May 08, 2014 1260 1265 1257 1257 253 +0.09(+0.01%)
May 07, 2014 1252 1257 1251 1257 168 +10.41(+0.83%)
May 06, 2014 1243 1249 1243 1247 284 -2.40(-0.19%)
May 05, 2014 1240 1249 1240 1249 153 +3.45(+0.28%)
May 02, 2014 1243 1246 1243 1246 174 +3.30(+0.27%)
May 01, 2014 1243 1247 1242 1242 263 +0.75(+0.06%)
Apr 30, 2014 1249 1249 1237 1242 618 +0.90(+0.07%)
Apr 29, 2014 1246 1246 1240 1241 545 +9.30(+0.76%)
Apr 28, 2014 1226 1238 1226 1232 233 +5.57(+0.45%)
Apr 25, 2014 1225 1232 1225 1226 442 -7.37(-0.60%)
Apr 24, 2014 1233 1237 1232 1233 308 +2.10(+0.17%)
Apr 23, 2014 1233 1233 1228 1231 207 -4.14(-0.34%)
Apr 22, 2014 1229 1236 1229 1235 141 +0.54(+0.04%)
Apr 21, 2014 1235 1236 1226 1235 103 +3.54(+0.29%)
Apr 17, 2014 1231 1231 1231 1231 190 -3.30(-0.27%)
Apr 16, 2014 1226 1235 1226 1235 279 +11.76(+0.96%)
Apr 15, 2014 1215 1223 1214 1223 191 +5.40(+0.44%)
Apr 14, 2014 1206 1219 1206 1217 269 +5.66(+0.47%)
Apr 11, 2014 1216 1219 1212 1212 111 -5.90(-0.48%)
Apr 10, 2014 1230 1230 1215 1218 87 -9.69(-0.79%)
Apr 09, 2014 1221 1233 1221 1227 239 -2.37(-0.19%)
Apr 08, 2014 1221 1230 1221 1230 279 +7.50(+0.61%)
Apr 07, 2014 1224 1226 1221 1222 231 +5.70(+0.47%)
Apr 04, 2014 1225 1225 1216 1216 180 +5.40(+0.45%)
Apr 03, 2014 1212 1212 1209 1211 200 -4.72(-0.39%)
Apr 02, 2014 1208 1216 1208 1216 136 +10.12(+0.84%)
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.