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 (%)
Jan 31, 2019 1363 1372 1360 1370 39 +8.09(+0.59%)
Jan 30, 2019 1353 1362 1353 1362 64 +12.60(+0.93%)
Jan 29, 2019 1346 1351 1341 1350 36 +15.30(+1.15%)
Jan 28, 2019 1329 1334 1329 1334 26 +5.22(+0.39%)
Jan 25, 2019 1321 1329 1321 1329 6 +17.88(+1.36%)
Jan 24, 2019 1310 1311 1308 1311 693 +2.54(+0.19%)
Jan 23, 2019 1304 1309 1304 1309 22 +6.76(+0.52%)
Jan 22, 2019 1310 1310 1300 1302 38 -10.80(-0.82%)
Jan 18, 2019 1309 1313 1309 1313 20 +9.59(+0.74%)
Jan 17, 2019 1301 1307 1301 1303 15 +0.76(+0.06%)
Jan 16, 2019 1298 1303 1292 1302 115 +7.95(+0.61%)
Jan 15, 2019 1294 1297 1294 1294 38 +4.36(+0.34%)
Jan 14, 2019 1285 1293 1285 1290 75 +3.29(+0.26%)
Jan 11, 2019 1282 1287 1282 1287 36 +2.85(+0.22%)
Jan 10, 2019 1275 1284 1275 1284 4 +13.50(+1.06%)
Jan 09, 2019 1272 1272 1262 1270 115 +1.65(+0.13%)
Jan 08, 2019 1257 1272 1257 1269 80 +17.65(+1.41%)
Jan 07, 2019 1247 1256 1247 1251 72 +5.30(+0.43%)
Jan 04, 2019 1250 1250 1246 1246 123 +24.14(+1.98%)
Jan 03, 2019 1219 1235 1219 1222 46 +3.46(+0.28%)
Jan 02, 2019 1227 1227 1212 1218 36 -15.15(-1.23%)
Dec 31, 2018 1233 1233 1230 1233 56 -8.85(-0.71%)
Dec 28, 2018 1246 1247 1233 1242 233 +3.45(+0.28%)
Dec 27, 2018 1227 1239 1210 1239 166 +4.29(+0.35%)
Dec 26, 2018 1217 1234 1216 1234 53 +24.09(+1.99%)
Dec 24, 2018 1242 1242 1206 1210 386 -31.83(-2.56%)
Dec 21, 2018 1267 1267 1242 1242 26 -20.55(-1.63%)
Dec 20, 2018 1267 1267 1261 1263 82 -14.70(-1.15%)
Dec 19, 2018 1294 1302 1277 1277 187 -11.10(-0.86%)
Dec 18, 2018 1294 1294 1288 1288 33 +7.36(+0.57%)
Dec 17, 2018 1306 1306 1281 1281 46 -31.21(-2.38%)
Dec 14, 2018 1309 1312 1306 1312 40 -5.25(-0.40%)
Dec 13, 2018 1312 1318 1312 1318 30 +3.28(+0.25%)
Dec 12, 2018 1322 1327 1311 1314 47 -9.28(-0.70%)
Dec 11, 2018 1331 1333 1324 1324 52 +6.15(+0.47%)
Dec 10, 2018 1314 1317 1308 1317 19 -16.65(-1.25%)
Dec 07, 2018 1333 1334 1323 1334 443 -2.70(-0.20%)
Dec 06, 2018 1300 1337 1300 1337 215 +19.80(+1.50%)
Dec 04, 2018 1328 1328 1317 1317 16 -4.20(-0.32%)
Dec 03, 2018 1327 1327 1321 1321 15 -3.18(-0.24%)
Nov 30, 2018 1324 1326 1316 1324 110 +5.18(+0.39%)
Nov 29, 2018 1319 1319 1319 1319 41 -0.65(-0.05%)
Nov 28, 2018 1320 1320 1318 1320 29 +8.85(+0.68%)
Nov 27, 2018 1312 1312 1301 1311 42 +0.90(+0.07%)
Nov 26, 2018 1310 1310 1305 1310 74 +6.30(+0.48%)
Nov 23, 2018 1304 1304 1304 1304 3 +0.00(+0.00%)
Nov 21, 2018 1304 1304 1304 0 +10.20(+0.79%)
Nov 20, 2018 1305 1305 1294 1294 170 -9.15(-0.70%)
Nov 19, 2018 1314 1316 1303 1303 29 -10.95(-0.83%)
Nov 16, 2018 1301 1314 1301 1314 20 +15.08(+1.16%)
Nov 15, 2018 1300 1301 1293 1299 237 -8.02(-0.61%)
Nov 14, 2018 1307 1307 1307 1307 7 +6.44(+0.50%)
Nov 13, 2018 1300 1300 1300 1300 6 +0.00(+0.00%)
Nov 12, 2018 1301 1307 1300 1300 229 +9.30(+0.72%)
Nov 09, 2018 1291 1291 1291 1291 3 -3.00(-0.23%)
Nov 08, 2018 1292 1294 1292 1294 24 -8.10(-0.62%)
Nov 07, 2018 1291 1302 1291 1302 252 +18.30(+1.43%)
Nov 06, 2018 1274 1284 1274 1284 189 +9.60(+0.75%)
Nov 05, 2018 1259 1274 1259 1274 211 +15.30(+1.22%)
Nov 02, 2018 1259 1259 1259 1259 20 -14.96(-1.17%)
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.