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 (%)
Jul 31, 2015 42.97 43.32 42.97 43.32 2,195 +0.44(+1.02%)
Jul 30, 2015 42.93 42.93 42.82 42.88 3,014 -0.24(-0.56%)
Jul 29, 2015 42.79 43.25 42.74 43.12 3,567 +0.15(+0.35%)
Jul 28, 2015 42.89 42.97 42.78 42.97 7,783 +0.22(+0.52%)
Jul 27, 2015 42.95 42.95 42.61 42.75 11,336 +0.07(+0.16%)
Jul 24, 2015 42.65 42.74 42.61 42.68 2,609 +0.06(+0.14%)
Jul 23, 2015 42.63 42.90 42.62 42.62 4,576 -0.39(-0.91%)
Jul 22, 2015 43.06 43.29 43.01 43.01 3,536 -0.11(-0.26%)
Jul 21, 2015 43.27 43.50 42.92 43.12 5,729 -0.24(-0.56%)
Jul 20, 2015 43.15 43.46 43.06 43.36 3,342 +0.21(+0.49%)
Jul 17, 2015 43.38 43.38 43.08 43.15 28,634 -0.14(-0.32%)
Jul 16, 2015 43.53 43.53 43.20 43.29 12,738 +0.43(+1.01%)
Jul 15, 2015 42.91 43.06 42.84 42.86 6,336 -0.02(-0.05%)
Jul 14, 2015 42.73 43.04 42.73 42.88 3,191 +0.15(+0.35%)
Jul 13, 2015 42.84 43.03 42.70 42.73 10,599 +0.06(+0.14%)
Jul 10, 2015 42.54 42.86 42.43 42.67 21,431 +0.71(+1.69%)
Jul 09, 2015 42.34 42.34 41.96 41.96 4,763 +0.33(+0.78%)
Jul 08, 2015 41.70 41.97 41.51 41.63 5,502 -0.88(-2.07%)
Jul 07, 2015 41.96 42.52 41.78 42.51 9,881 +0.52(+1.25%)
Jul 06, 2015 41.81 42.05 41.80 41.99 5,764 -0.25(-0.59%)
Jul 02, 2015 42.31 42.24 42.24 42.24 50,400 +0.32(+0.77%)
Jul 01, 2015 42.17 42.17 41.77 41.92 4,200 +0.30(+0.71%)
Jun 30, 2015 41.73 41.78 41.61 41.62 11,119 -0.15(-0.35%)
Jun 29, 2015 42.11 42.11 41.64 41.77 4,058 -0.60(-1.41%)
Jun 26, 2015 42.46 42.50 42.22 42.36 2,494 -0.23(-0.54%)
Jun 25, 2015 42.78 42.78 42.37 42.59 1,785 -0.12(-0.28%)
Jun 24, 2015 42.73 43.06 42.56 42.71 11,020 -1.01(-2.32%)
Jun 23, 2015 43.86 43.86 43.58 43.72 623 -0.03(-0.06%)
Jun 22, 2015 44.12 44.12 43.75 43.75 5,358 -0.01(-0.02%)
Jun 19, 2015 43.81 43.81 43.67 43.76 1,478 -0.01(-0.02%)
Jun 18, 2015 43.98 43.98 43.77 43.77 3,653 +0.27(+0.63%)
Jun 17, 2015 43.36 43.58 42.87 43.50 5,639 +0.06(+0.13%)
Jun 16, 2015 43.41 43.50 43.29 43.44 2,143 +0.20(+0.47%)
Jun 15, 2015 43.17 43.38 42.97 43.24 8,400 -0.12(-0.28%)
Jun 12, 2015 43.53 43.53 43.34 43.36 2,526 -0.12(-0.28%)
Jun 11, 2015 43.45 43.64 43.35 43.48 10,084 +0.15(+0.34%)
Jun 10, 2015 43.20 43.53 43.16 43.33 4,843 +0.43(+1.01%)
Jun 09, 2015 42.98 42.99 42.75 42.90 4,008 -0.17(-0.40%)
Jun 08, 2015 43.03 43.09 42.85 43.07 7,995 -0.16(-0.36%)
Jun 05, 2015 43.15 43.23 43.02 43.23 4,436 -0.45(-1.03%)
Jun 04, 2015 43.51 43.72 43.46 43.68 6,785 -0.12(-0.28%)
Jun 03, 2015 44.36 44.36 43.64 43.80 4,513 -0.68(-1.53%)
Jun 02, 2015 44.50 44.53 44.14 44.48 6,498 +0.07(+0.17%)
Jun 01, 2015 44.38 44.57 44.38 44.41 6,113 -0.04(-0.10%)
May 29, 2015 44.32 44.45 44.17 44.45 2,180 -0.15(-0.34%)
May 28, 2015 44.78 44.78 44.49 44.60 6,471 -0.41(-0.91%)
May 27, 2015 44.88 45.18 44.78 45.01 9,485 +0.29(+0.64%)
May 26, 2015 45.07 45.07 44.71 44.72 5,410 -0.52(-1.14%)
May 22, 2015 45.25 45.24 45.24 45.24 1,500 +0.03(+0.07%)
May 21, 2015 45.32 45.32 45.21 45.21 1,488 -0.11(-0.24%)
May 20, 2015 45.33 45.60 45.20 45.32 2,994 +0.09(+0.20%)
May 19, 2015 45.12 45.41 45.11 45.23 4,741 -0.02(-0.05%)
May 18, 2015 45.28 45.51 45.25 45.25 4,008 -0.46(-1.01%)
May 15, 2015 45.19 45.72 45.19 45.71 1,944 +0.49(+1.08%)
May 14, 2015 44.77 45.22 44.77 45.22 1,787 +0.77(+1.73%)
May 13, 2015 44.91 44.91 44.45 44.45 2,037 -0.35(-0.78%)
May 12, 2015 44.45 44.80 44.40 44.80 1,535 +0.19(+0.43%)
May 11, 2015 44.95 45.10 44.61 44.61 4,357 -0.50(-1.11%)
May 08, 2015 44.93 45.39 44.93 45.11 3,109 +0.89(+2.01%)
May 07, 2015 44.10 44.44 44.06 44.22 7,364 +0.05(+0.11%)
May 06, 2015 44.38 44.38 43.95 44.17 4,348 -0.36(-0.81%)
May 05, 2015 45.08 45.12 44.50 44.53 2,820 -0.76(-1.68%)
May 04, 2015 45.37 45.55 45.26 45.29 5,686 +0.22(+0.49%)
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.