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, 2013 39.52 39.55 39.33 39.50 6,273 -0.14(-0.35%)
Nov 27, 2013 39.42 39.64 39.40 39.64 5,343 +0.24(+0.62%)
Nov 26, 2013 39.58 39.58 39.25 39.40 17,500 +0.01(+0.04%)
Nov 25, 2013 39.87 39.87 39.38 39.38 12,464 -0.33(-0.82%)
Nov 22, 2013 39.63 40.41 39.63 39.71 5,606 -0.16(-0.40%)
Nov 21, 2013 40.11 40.11 39.61 39.87 7,412 +0.06(+0.15%)
Nov 20, 2013 40.18 40.29 39.81 39.81 5,530 -0.29(-0.72%)
Nov 19, 2013 40.26 40.69 40.10 40.10 4,483 -0.40(-0.99%)
Nov 18, 2013 41.06 41.06 40.50 40.50 16,176 -0.26(-0.64%)
Nov 15, 2013 40.49 40.79 40.49 40.76 6,372 +0.44(+1.10%)
Nov 14, 2013 39.73 40.37 39.73 40.32 6,158 +0.52(+1.30%)
Nov 12, 2013 39.94 39.94 39.61 39.80 14,969 -0.14(-0.35%)
Nov 11, 2013 39.64 40.04 39.64 39.94 3,341 +0.06(+0.15%)
Nov 08, 2013 40.50 40.50 39.49 39.88 37,881 -0.47(-1.16%)
Nov 07, 2013 40.64 40.70 40.01 40.35 5,448 -0.40(-0.99%)
Nov 06, 2013 40.39 40.80 40.39 40.75 15,961 +0.20(+0.50%)
Nov 05, 2013 40.70 41.31 40.55 40.55 6,315 -0.54(-1.32%)
Nov 04, 2013 41.44 41.44 40.70 41.09 11,433 +0.01(+0.02%)
Nov 01, 2013 40.79 41.14 40.78 41.09 14,336 +0.11(+0.26%)
Oct 31, 2013 41.05 41.10 40.79 40.98 17,466 -0.23(-0.56%)
Oct 30, 2013 41.34 41.34 41.15 41.21 7,294 -0.19(-0.46%)
Oct 29, 2013 41.59 42.14 41.29 41.40 13,273 -0.12(-0.29%)
Oct 28, 2013 41.89 41.89 41.45 41.52 1,830 -0.19(-0.45%)
Oct 25, 2013 41.32 41.71 41.32 41.71 6,683 +0.28(+0.67%)
Oct 24, 2013 41.43 41.51 41.43 41.43 1,191 -0.12(-0.29%)
Oct 23, 2013 41.69 41.69 41.47 41.55 20,306 -0.25(-0.60%)
Oct 22, 2013 41.69 41.94 41.69 41.80 1,934 +0.31(+0.75%)
Oct 21, 2013 41.46 41.51 41.44 41.49 17,647 -0.24(-0.58%)
Oct 18, 2013 41.70 41.76 41.63 41.73 11,208 +0.16(+0.39%)
Oct 17, 2013 40.65 41.60 40.65 41.57 17,450 +0.50(+1.21%)
Oct 16, 2013 40.47 41.07 40.47 41.07 8,089 +0.53(+1.30%)
Oct 15, 2013 40.61 40.71 40.53 40.55 3,722 -0.24(-0.60%)
Oct 14, 2013 40.57 40.80 40.57 40.79 3,909 +0.08(+0.20%)
Oct 11, 2013 39.99 40.72 39.83 40.71 2,994 +0.19(+0.47%)
Oct 10, 2013 40.27 40.53 40.27 40.52 19,646 +0.91(+2.29%)
Oct 09, 2013 39.73 39.81 39.49 39.61 4,939 +0.22(+0.56%)
Oct 08, 2013 39.63 39.69 39.39 39.39 3,664 -0.24(-0.61%)
Oct 07, 2013 39.17 39.73 39.17 39.63 10,759 -0.16(-0.40%)
Oct 04, 2013 39.64 39.92 39.64 39.79 4,841 -0.02(-0.06%)
Oct 03, 2013 40.43 40.43 39.68 39.81 34,972 -0.48(-1.18%)
Oct 02, 2013 40.48 40.48 40.10 40.29 13,868 -0.10(-0.25%)
Oct 01, 2013 39.83 40.52 39.83 40.39 2,364 +0.07(+0.17%)
Sep 27, 2013 40.16 40.38 40.16 40.32 3,421 -0.06(-0.15%)
Sep 26, 2013 40.29 40.45 40.15 40.38 9,616 +0.24(+0.60%)
Sep 25, 2013 40.32 40.64 40.06 40.14 3,591 -0.50(-1.23%)
Sep 24, 2013 40.84 40.84 40.50 40.64 4,113 -0.18(-0.43%)
Sep 23, 2013 40.75 40.82 40.71 40.82 3,851 -0.08(-0.19%)
Sep 20, 2013 41.18 41.19 40.89 40.89 5,641 -0.54(-1.30%)
Sep 19, 2013 41.58 41.79 41.43 41.43 12,830 +0.09(+0.22%)
Sep 18, 2013 39.84 41.34 39.84 41.34 17,182 +1.27(+3.17%)
Sep 17, 2013 39.31 40.19 39.31 40.07 3,382 +0.01(+0.02%)
Sep 16, 2013 40.35 40.35 40.03 40.06 11,223 +0.44(+1.11%)
Sep 13, 2013 39.57 39.66 39.57 39.62 2,308 +0.13(+0.33%)
Sep 12, 2013 39.66 39.82 39.47 39.49 15,019 -0.12(-0.31%)
Sep 11, 2013 39.43 39.68 39.23 39.61 8,039 +0.01(+0.03%)
Sep 10, 2013 39.74 39.74 39.47 39.60 5,823 +0.24(+0.61%)
Sep 09, 2013 38.75 39.41 38.75 39.36 2,956 +0.80(+2.07%)
Sep 06, 2013 38.64 38.77 38.40 38.56 23,760 +0.26(+0.68%)
Sep 05, 2013 38.31 38.42 38.22 38.30 11,326 -0.10(-0.25%)
Sep 04, 2013 38.00 38.59 38.00 38.40 6,455 +0.16(+0.42%)
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.