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 (%)
Aug 31, 2015 1215 1220 1215 1220 44 -14.34(-1.16%)
Aug 28, 2015 1238 1239 1229 1234 69 -3.00(-0.24%)
Aug 27, 2015 1228 1248 1228 1237 176 +32.44(+2.69%)
Aug 26, 2015 1204 1213 1200 1204 113 -12.64(-1.04%)
Aug 25, 2015 1239 1239 1206 1217 251 -9.90(-0.81%)
Aug 24, 2015 1240 1266 976.80 1227 859 -32.70(-2.60%)
Aug 21, 2015 1279 1288 1260 1260 315 -37.97(-2.93%)
Aug 20, 2015 1299 1305 1292 1298 135 -19.63(-1.49%)
Aug 19, 2015 1304 1317 1303 1317 80 +5.29(+0.40%)
Aug 18, 2015 1305 1313 1305 1312 67 +2.81(+0.21%)
Aug 17, 2015 1306 1314 1306 1309 105 +2.10(+0.16%)
Aug 14, 2015 1302 1313 1298 1307 87 +3.78(+0.29%)
Aug 13, 2015 1291 1306 1291 1303 363 +8.52(+0.66%)
Aug 12, 2015 1288 1295 1280 1295 248 -6.21(-0.48%)
Aug 11, 2015 1288 1301 1288 1301 315 -0.32(-0.02%)
Aug 10, 2015 1299 1306 1296 1301 46 +2.93(+0.23%)
Aug 07, 2015 1286 1300 1286 1298 76 +7.80(+0.60%)
Aug 06, 2015 1297 1297 1279 1291 199 -4.20(-0.32%)
Aug 05, 2015 1307 1314 1293 1295 157 +0.90(+0.07%)
Aug 04, 2015 1305 1305 1293 1294 45 +6.90(+0.54%)
Aug 03, 2015 1286 1297 1286 1287 66 -12.50(-0.96%)
Jul 31, 2015 1289 1300 1289 1300 73 +13.13(+1.02%)
Jul 30, 2015 1288 1288 1285 1286 100 -7.23(-0.56%)
Jul 29, 2015 1284 1298 1282 1294 118 +4.47(+0.35%)
Jul 28, 2015 1287 1289 1283 1289 259 +6.63(+0.52%)
Jul 27, 2015 1288 1288 1278 1282 377 +2.10(+0.16%)
Jul 24, 2015 1280 1282 1278 1280 86 +1.80(+0.14%)
Jul 23, 2015 1279 1287 1279 1279 152 -11.70(-0.91%)
Jul 22, 2015 1292 1299 1290 1290 117 -3.30(-0.26%)
Jul 21, 2015 1298 1305 1287 1294 190 -7.25(-0.56%)
Jul 20, 2015 1294 1304 1292 1301 111 +6.35(+0.49%)
Jul 17, 2015 1301 1301 1292 1294 954 -4.20(-0.32%)
Jul 16, 2015 1306 1306 1296 1299 424 +12.93(+1.01%)
Jul 15, 2015 1287 1292 1285 1286 211 -0.63(-0.05%)
Jul 14, 2015 1282 1291 1282 1286 106 +4.50(+0.35%)
Jul 13, 2015 1285 1291 1281 1282 353 +1.80(+0.14%)
Jul 10, 2015 1276 1286 1273 1280 714 +21.30(+1.69%)
Jul 09, 2015 1270 1270 1259 1259 158 +9.75(+0.78%)
Jul 08, 2015 1251 1259 1245 1249 183 -26.40(-2.07%)
Jul 07, 2015 1259 1276 1253 1275 329 +15.75(+1.25%)
Jul 06, 2015 1254 1262 1254 1260 192 -7.50(-0.59%)
Jul 02, 2015 1269 1267 1267 1267 1,680 +9.71(+0.77%)
Jul 01, 2015 1265 1265 1253 1257 140 +8.89(+0.71%)
Jun 30, 2015 1252 1253 1248 1249 370 -4.40(-0.35%)
Jun 29, 2015 1263 1263 1249 1253 135 -17.86(-1.41%)
Jun 26, 2015 1274 1275 1267 1271 83 -6.84(-0.54%)
Jun 25, 2015 1283 1283 1271 1278 59 -3.60(-0.28%)
Jun 24, 2015 1282 1292 1277 1281 367 -30.42(-2.32%)
Jun 23, 2015 1316 1316 1307 1312 20 -0.78(-0.06%)
Jun 22, 2015 1324 1324 1312 1312 178 -0.30(-0.02%)
Jun 19, 2015 1314 1314 1310 1313 49 -0.24(-0.02%)
Jun 18, 2015 1319 1319 1313 1313 121 +8.16(+0.63%)
Jun 17, 2015 1301 1307 1286 1305 187 +1.73(+0.13%)
Jun 16, 2015 1302 1305 1299 1303 71 +6.04(+0.47%)
Jun 15, 2015 1295 1301 1289 1297 280 -3.69(-0.28%)
Jun 12, 2015 1306 1306 1300 1301 84 -3.60(-0.28%)
Jun 11, 2015 1304 1309 1300 1304 336 +4.44(+0.34%)
Jun 10, 2015 1296 1306 1295 1300 161 +12.96(+1.01%)
Jun 09, 2015 1289 1290 1283 1287 133 -5.22(-0.40%)
Jun 08, 2015 1291 1293 1286 1292 266 -4.68(-0.36%)
Jun 05, 2015 1294 1297 1290 1297 147 -13.43(-1.02%)
Jun 04, 2015 1305 1312 1304 1310 226 -3.71(-0.28%)
Jun 03, 2015 1331 1331 1309 1314 150 -20.36(-1.53%)
Jun 02, 2015 1335 1336 1324 1334 216 +2.22(+0.17%)
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.