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, 2013 1211 1211 1202 1202 534 -6.00(-0.50%)
Jan 30, 2013 1215 1215 1208 1208 850 -1.50(-0.12%)
Jan 29, 2013 1209 1212 1205 1209 406 +1.08(+0.09%)
Jan 28, 2013 1213 1213 1205 1208 1,728 -3.48(-0.29%)
Jan 25, 2013 1210 1214 1205 1211 593 +5.70(+0.47%)
Jan 24, 2013 1205 1211 1203 1206 569 +3.01(+0.25%)
Jan 23, 2013 1207 1207 1201 1203 3,668 -1.38(-0.11%)
Jan 22, 2013 1204 1212 1202 1204 1,064 +4.55(+0.38%)
Jan 18, 2013 1196 1200 1196 1200 1,040 -0.03(-0.00%)
Jan 17, 2013 1202 1202 1197 1200 304 -0.15(-0.01%)
Jan 16, 2013 1201 1203 1196 1200 1,142 -5.82(-0.48%)
Jan 15, 2013 1199 1206 1197 1206 288 +6.15(+0.51%)
Jan 14, 2013 1204 1204 1195 1199 424 +3.47(+0.29%)
Jan 11, 2013 1216 1216 1193 1196 730 -4.40(-0.37%)
Jan 10, 2013 1202 1204 1195 1200 538 +8.22(+0.69%)
Jan 09, 2013 1199 1199 1192 1192 707 +6.90(+0.58%)
Jan 08, 2013 1196 1196 1182 1185 463 -10.32(-0.86%)
Jan 07, 2013 1197 1197 1190 1196 297 +0.30(+0.03%)
Jan 04, 2013 1193 1201 1188 1195 733 +4.80(+0.40%)
Jan 03, 2013 1202 1203 1186 1190 1,380 -5.40(-0.45%)
Jan 02, 2013 1198 1198 1190 1196 957 +18.30(+1.55%)
Dec 31, 2012 1192 1230 1169 1178 803 +5.82(+0.50%)
Dec 28, 2012 1165 1173 1164 1172 322 -5.49(-0.47%)
Dec 27, 2012 1181 1181 1166 1177 206 +7.17(+0.61%)
Dec 26, 2012 1185 1191 1166 1170 420 -68.40(-5.52%)
Dec 24, 2012 1239 1239 1238 1238 184 +4.39(+0.36%)
Dec 21, 2012 1234 1239 1232 1234 136 -2.29(-0.19%)
Dec 20, 2012 1221 1241 1221 1236 162 +13.80(+1.13%)
Dec 19, 2012 1226 1227 1222 1222 472 -1.20(-0.10%)
Dec 18, 2012 1226 1234 1216 1224 158 +6.00(+0.49%)
Dec 17, 2012 1214 1218 1212 1218 103 +7.50(+0.62%)
Dec 14, 2012 1210 1212 1208 1210 220 +10.80(+0.90%)
Dec 13, 2012 1209 1214 1199 1199 182 -14.40(-1.19%)
Dec 12, 2012 1220 1220 1210 1214 119 +2.77(+0.23%)
Dec 11, 2012 1208 1216 1205 1211 150 +0.87(+0.07%)
Dec 10, 2012 1214 1220 1206 1210 159 +3.86(+0.32%)
Dec 07, 2012 1212 1212 1202 1206 65 +8.70(+0.73%)
Dec 06, 2012 1192 1198 1191 1198 143 +6.49(+0.54%)
Dec 05, 2012 1192 1197 1187 1191 83 -5.29(-0.44%)
Dec 04, 2012 1194 1197 1189 1196 106 +8.10(+0.68%)
Nov 30, 2012 1188 1189 1186 1188 195 +2.14(+0.18%)
Nov 29, 2012 1180 1188 1180 1186 111 +10.76(+0.92%)
Nov 28, 2012 1173 1177 1170 1175 1,033 -1.98(-0.17%)
Nov 27, 2012 1176 1184 1174 1177 203 -5.48(-0.46%)
Nov 26, 2012 1187 1187 1178 1183 173 -0.31(-0.03%)
Nov 23, 2012 1184 1184 1181 1183 163 +15.86(+1.36%)
Nov 21, 2012 1166 1170 1165 1167 163 -1.85(-0.16%)
Nov 20, 2012 1166 1171 1162 1169 109 -2.06(-0.18%)
Nov 19, 2012 1156 1171 1156 1171 115 +15.02(+1.30%)
Nov 16, 2012 1145 1156 1143 1156 117 +9.90(+0.86%)
Nov 15, 2012 1146 1155 1144 1146 149 -3.30(-0.29%)
Nov 14, 2012 1165 1170 1150 1150 191 -9.30(-0.80%)
Nov 13, 2012 1167 1172 1159 1159 360 -9.60(-0.82%)
Nov 12, 2012 1163 1168 1163 1168 93 +1.26(+0.11%)
Nov 09, 2012 1166 1173 1163 1167 82 -0.66(-0.06%)
Nov 08, 2012 1179 1179 1168 1168 178 -17.66(-1.49%)
Nov 07, 2012 1188 1188 1178 1186 159 -5.74(-0.48%)
Nov 06, 2012 1184 1196 1184 1191 433 +6.00(+0.51%)
Nov 05, 2012 1200 1200 1178 1185 852 -5.95(-0.50%)
Nov 02, 2012 1183 1198 1183 1191 304 +4.15(+0.35%)
Nov 01, 2012 1182 1190 1182 1187 142 +7.20(+0.61%)
Oct 31, 2012 1179 1196 1162 1180 336 +7.50(+0.64%)
Oct 26, 2012 1185 1172 1172 1172 116 -5.40(-0.46%)
Oct 25, 2012 1178 1178 1171 1178 441 +4.50(+0.38%)
Oct 24, 2012 1181 1181 1173 1173 121 +3.30(+0.28%)
Oct 23, 2012 1159 1170 1159 1170 177 -9.00(-0.76%)
Oct 19, 2012 1187 1192 1179 1179 49 -14.10(-1.18%)
Oct 18, 2012 1180 1195 1180 1193 300 +3.14(+0.26%)
Oct 17, 2012 1189 1190 1186 1190 96 +1.36(+0.11%)
Oct 16, 2012 1183 1189 1183 1189 68 +15.60(+1.33%)
Oct 15, 2012 1189 1189 1170 1173 251 +8.10(+0.70%)
Oct 12, 2012 1170 1177 1164 1165 366 -2.34(-0.20%)
Oct 11, 2012 1166 1171 1166 1167 201 +2.04(+0.18%)
Oct 10, 2012 1166 1168 1164 1165 64 +2.10(+0.18%)
Oct 09, 2012 1168 1168 1163 1163 61 -3.60(-0.31%)
Oct 08, 2012 1167 1169 1166 1167 307 -6.00(-0.51%)
Oct 05, 2012 1175 1185 1172 1173 219 +0.30(+0.03%)
Oct 04, 2012 1178 1179 1172 1172 164 +4.20(+0.36%)
Oct 03, 2012 1171 1172 1165 1168 95 +5.10(+0.44%)
Oct 02, 2012 1170 1170 1159 1163 106 +6.33(+0.55%)
Oct 01, 2012 1173 1173 1157 1157 125 -6.03(-0.52%)
Sep 28, 2012 1156 1164 1156 1163 155 -8.70(-0.74%)
Sep 27, 2012 1130 1178 1130 1172 198 +9.30(+0.80%)
Sep 26, 2012 1171 1171 1161 1162 119 -9.41(-0.80%)
Sep 25, 2012 1198 1204 1172 1172 83 -10.27(-0.87%)
Sep 24, 2012 1180 1182 1178 1182 102 +2.58(+0.22%)
Sep 21, 2012 1180 1185 1170 1179 244 -0.30(-0.03%)
Sep 20, 2012 1193 1193 1177 1180 317 -17.98(-1.50%)
Sep 19, 2012 1189 1198 1182 1198 130 +0.64(+0.05%)
Sep 18, 2012 1200 1205 1196 1197 243 -8.46(-0.70%)
Sep 17, 2012 1208 1209 1205 1205 75 -6.52(-0.54%)
Sep 14, 2012 1217 1218 1197 1212 210 +6.34(+0.53%)
Sep 13, 2012 1190 1206 1183 1206 187 +20.99(+1.77%)
Sep 12, 2012 1186 1188 1185 1185 80 +5.59(+0.47%)
Sep 11, 2012 1167 1179 1167 1179 116 +3.60(+0.31%)
Sep 10, 2012 1177 1178 1172 1175 39 -9.30(-0.79%)
Sep 07, 2012 1184 1187 1184 1185 115 +9.30(+0.79%)
Sep 06, 2012 1162 1176 1162 1175 141 +16.80(+1.45%)
Sep 05, 2012 1158 1160 1157 1159 648 -0.86(-0.07%)
Sep 04, 2012 1162 1162 1152 1159 183 -0.04(-0.00%)
Aug 31, 2012 1162 1162 1150 1160 390 +9.30(+0.81%)
Aug 30, 2012 1149 1152 1148 1150 64 -9.30(-0.80%)
Aug 29, 2012 1162 1162 1160 1160 15 +3.58(+0.31%)
Aug 27, 2012 1163 1163 1155 1156 110 -2.86(-0.25%)
Aug 24, 2012 1155 1159 1154 1159 72 +2.28(+0.20%)
Aug 23, 2012 1161 1161 1155 1156 216 -3.30(-0.28%)
Aug 22, 2012 1164 1164 1150 1160 484 +2.10(+0.18%)
Aug 21, 2012 1158 1163 1155 1158 210 +2.70(+0.23%)
Aug 20, 2012 1160 1160 1155 1155 108 -5.23(-0.45%)
Aug 17, 2012 1164 1170 1159 1160 98 +0.73(+0.06%)
Aug 16, 2012 1151 1160 1150 1160 108 +10.27(+0.89%)
Aug 15, 2012 1149 1155 1148 1149 149 -0.67(-0.06%)
Aug 14, 2012 1169 1169 1147 1150 95 +0.60(+0.05%)
Aug 13, 2012 1156 1156 1148 1149 272 +2.10(+0.18%)
Aug 10, 2012 1142 1148 1142 1147 141 -1.80(-0.16%)
Aug 09, 2012 1156 1156 1149 1149 161 +0.00(+0.00%)
Aug 08, 2012 1152 1153 1148 1149 142 -12.60(-1.08%)
Aug 07, 2012 1160 1164 1157 1162 184 -1.20(-0.10%)
Aug 06, 2012 1170 1170 1163 1163 101 -0.30(-0.03%)
Aug 03, 2012 1170 1170 1159 1163 67 +20.46(+1.79%)
Aug 02, 2012 1137 1143 1137 1143 82 -6.60(-0.57%)
Aug 01, 2012 1148 1157 1080 1149 282 +1.02(+0.09%)
Jul 31, 2012 1159 1159 1148 1148 82 +0.42(+0.04%)
Jul 30, 2012 1139 1152 1139 1148 157 -2.40(-0.21%)
Jul 27, 2012 1131 1151 1131 1150 301 +16.20(+1.43%)
Jul 26, 2012 1127 1139 1127 1134 103 +20.10(+1.80%)
Jul 25, 2012 1112 1119 1112 1114 92 +4.50(+0.41%)
Jul 24, 2012 1104 1118 1102 1109 110 -5.70(-0.51%)
Jul 23, 2012 1114 1115 1112 1115 22 -9.30(-0.83%)
Jul 20, 2012 1125 1130 1124 1124 126 -12.00(-1.06%)
Jul 19, 2012 1132 1141 1132 1136 63 -2.94(-0.26%)
Jul 18, 2012 1140 1145 1139 1139 111 -1.86(-0.16%)
Jul 17, 2012 1140 1144 1130 1141 194 +9.90(+0.88%)
Jul 16, 2012 1132 1132 1123 1131 498 +4.80(+0.43%)
Jul 13, 2012 1118 1127 1118 1126 604 +18.90(+1.71%)
Jul 12, 2012 1115 1115 1105 1108 113 -5.10(-0.46%)
Jul 11, 2012 1116 1117 1111 1113 361 +6.00(+0.54%)
Jul 10, 2012 1117 1126 1106 1107 152 -14.35(-1.28%)
Jul 09, 2012 1118 1121 1117 1121 33 +1.15(+0.10%)
Jul 06, 2012 1119 1122 1116 1120 384 -7.42(-0.66%)
Jul 05, 2012 1135 1135 1119 1127 143 -2.78(-0.25%)
Jul 03, 2012 1130 1130 1129 1130 14 +7.35(+0.65%)
Jul 02, 2012 1117 1130 1106 1123 286 +10.65(+0.96%)
Jun 29, 2012 1106 1113 1106 1112 162 +29.92(+2.76%)
Jun 28, 2012 1077 1084 1069 1082 92 +5.49(+0.51%)
Jun 27, 2012 1080 1080 1075 1077 36 +5.39(+0.50%)
Jun 26, 2012 1067 1072 1064 1071 173 +10.59(+1.00%)
Jun 25, 2012 1054 1061 1054 1061 87 -6.09(-0.57%)
Jun 22, 2012 1064 1071 1064 1067 164 +0.98(+0.09%)
Jun 21, 2012 1085 1085 1066 1066 220 -19.28(-1.78%)
Jun 20, 2012 1094 1094 1084 1085 170 -13.62(-1.24%)
Jun 19, 2012 1091 1100 1090 1099 159 +13.92(+1.28%)
Jun 18, 2012 1069 1085 1069 1085 60 +9.98(+0.93%)
Jun 15, 2012 1074 1077 1074 1075 41 +6.28(+0.59%)
Jun 14, 2012 1049 1069 1049 1069 55 +16.61(+1.58%)
Jun 13, 2012 1058 1062 1052 1052 75 -10.97(-1.03%)
Jun 12, 2012 1057 1063 1054 1063 187 +12.90(+1.23%)
Jun 11, 2012 1066 1066 1050 1050 2,586 -14.64(-1.38%)
Jun 08, 2012 1052 1067 1052 1065 113 -0.06(-0.01%)
Jun 07, 2012 1109 1109 1065 1065 79 -0.30(-0.03%)
Jun 06, 2012 1051 1066 1051 1065 237 +30.12(+2.91%)
Jun 05, 2012 1018 1037 1018 1035 361 +17.26(+1.70%)
Jun 04, 2012 1020 1027 1014 1018 244 -9.66(-0.94%)
Jun 01, 2012 1035 1035 1027 1027 127 -24.52(-2.33%)
May 31, 2012 1038 1052 1037 1052 577 +4.20(+0.40%)
May 30, 2012 1051 1052 1046 1048 168 -17.40(-1.63%)
May 29, 2012 1064 1065 1064 1065 41 +14.67(+1.40%)
May 25, 2012 1039 1053 1039 1050 142 +8.43(+0.81%)
May 24, 2012 1054 1054 1042 1042 33 -6.38(-0.61%)
May 23, 2012 1039 1048 1033 1048 263 +0.98(+0.09%)
May 22, 2012 1057 1060 1047 1047 203 -6.77(-0.64%)
May 21, 2012 1035 1055 1035 1054 224 +21.17(+2.05%)
May 18, 2012 1039 1040 1031 1033 97 -10.50(-1.01%)
May 17, 2012 1059 1059 1043 1043 60 -22.25(-2.09%)
May 16, 2012 1073 1076 1062 1066 281 -7.90(-0.74%)
May 15, 2012 1079 1084 1072 1074 128 -8.85(-0.82%)
May 14, 2012 1087 1092 1082 1082 232 -16.50(-1.50%)
May 11, 2012 1101 1103 1096 1099 68 -3.60(-0.33%)
May 10, 2012 1107 1107 1096 1102 255 +2.40(+0.22%)
May 09, 2012 1090 1104 1090 1100 83 -6.30(-0.57%)
May 08, 2012 1110 1110 1100 1106 114 -2.40(-0.22%)
May 07, 2012 1110 1110 1108 1109 554 +1.20(+0.11%)
May 04, 2012 1114 1114 1103 1108 638 -10.56(-0.94%)
May 03, 2012 1121 1123 1117 1118 213 -7.14(-0.63%)
May 02, 2012 1129 1136 1113 1125 139 +0.60(+0.05%)
May 01, 2012 1116 1130 1116 1125 201 +7.50(+0.67%)
Apr 30, 2012 1124 1124 1112 1117 195 -4.50(-0.40%)
Apr 27, 2012 1116 1122 1116 1122 57 +4.08(+0.37%)
Apr 26, 2012 1109 1118 1109 1118 90 +5.69(+0.51%)
Apr 25, 2012 1107 1112 1107 1112 377 +13.03(+1.19%)
Apr 24, 2012 1093 1101 1091 1099 72 +15.90(+1.47%)
Apr 23, 2012 1080 1084 1078 1083 219 -14.10(-1.29%)
Apr 20, 2012 1090 1102 1090 1097 293 +9.58(+0.88%)
Apr 19, 2012 1088 1095 1083 1088 286 -3.25(-0.30%)
Apr 18, 2012 1098 1098 1089 1091 131 -1.43(-0.13%)
Apr 17, 2012 1088 1093 1086 1092 141 +8.92(+0.82%)
Apr 16, 2012 1082 1084 1075 1083 197 +4.24(+0.39%)
Apr 13, 2012 1085 1085 1073 1079 241 -1.53(-0.14%)
Apr 12, 2012 1076 1081 1076 1081 229 +18.57(+1.75%)
Apr 11, 2012 1066 1066 1061 1062 1,215 +8.94(+0.85%)
Apr 10, 2012 1073 1073 1053 1053 421 -26.34(-2.44%)
Apr 09, 2012 1071 1082 1071 1079 55 -1.24(-0.11%)
Apr 05, 2012 1085 1087 1081 1081 356 +0.94(+0.09%)
Apr 04, 2012 1073 1082 1073 1080 188 -15.90(-1.45%)
Apr 03, 2012 1095 1100 1088 1096 270 -8.92(-0.81%)
Apr 02, 2012 1097 1105 1097 1105 140 +8.02(+0.73%)
Mar 30, 2012 1089 1098 1089 1096 906 +15.90(+1.47%)
Mar 29, 2012 1081 1082 1067 1081 1,091 -14.40(-1.32%)
Mar 28, 2012 1101 1101 1093 1095 307 -6.60(-0.60%)
Mar 27, 2012 1106 1107 1102 1102 256 +0.00(+0.00%)
Mar 26, 2012 1100 1102 1095 1102 212 +14.10(+1.30%)
Mar 23, 2012 1079 1088 1077 1088 455 +7.20(+0.67%)
Mar 22, 2012 1090 1090 1076 1080 695 -20.10(-1.83%)
Mar 21, 2012 1100 1102 1096 1100 483 -8.22(-0.74%)
Mar 20, 2012 1111 1111 1106 1109 345 -4.38(-0.39%)
Mar 19, 2012 1111 1119 1108 1113 527 -2.70(-0.24%)
Mar 16, 2012 1111 1118 1111 1116 1,396 +5.97(+0.54%)
Mar 15, 2012 1118 1118 1109 1110 1,891 +2.43(+0.22%)
Mar 14, 2012 1117 1117 1104 1107 310 -4.93(-0.44%)
Mar 13, 2012 1101 1112 1101 1112 570 +17.89(+1.63%)
Mar 12, 2012 1090 1095 1088 1094 222 +4.44(+0.41%)
Mar 09, 2012 1089 1093 1089 1090 174 +1.41(+0.13%)
Mar 08, 2012 1084 1089 1084 1088 225 +12.69(+1.18%)
Mar 07, 2012 1071 1077 1066 1076 76 +9.60(+0.90%)
Mar 06, 2012 1074 1074 1065 1066 178 -26.04(-2.38%)
Mar 05, 2012 1090 1093 1085 1092 210 -0.38(-0.03%)
Mar 02, 2012 1093 1093 1089 1093 383 +0.02(+0.00%)
Mar 01, 2012 1090 1093 1089 1093 351 +5.37(+0.49%)
Feb 29, 2012 1094 1094 1087 1087 112 -4.24(-0.39%)
Feb 28, 2012 1100 1100 1091 1091 172 +1.85(+0.17%)
Feb 27, 2012 1087 1091 1087 1090 120 -4.48(-0.41%)
Feb 24, 2012 1096 1096 1092 1094 147 +4.80(+0.44%)
Feb 23, 2012 1084 1089 1080 1089 224 +10.58(+0.98%)
Feb 22, 2012 1078 1085 1077 1079 319 -4.86(-0.45%)
Feb 21, 2012 1088 1091 1083 1084 284 -14.32(-1.30%)
Feb 17, 2012 1098 1100 1095 1098 144 +3.80(+0.35%)
Feb 16, 2012 1078 1096 1078 1094 347 +9.30(+0.86%)
Feb 15, 2012 1096 1096 1082 1085 947 +8.10(+0.75%)
Feb 14, 2012 1084 1084 1072 1077 294 -5.40(-0.50%)
Feb 13, 2012 1084 1084 1076 1082 841 +10.50(+0.98%)
Feb 10, 2012 1071 1075 1068 1072 347 -13.80(-1.27%)
Feb 09, 2012 1091 1095 1081 1085 621 +1.80(+0.17%)
Feb 08, 2012 1087 1090 1080 1084 1,079 +1.50(+0.14%)
Feb 07, 2012 1084 1084 1069 1082 520 +2.43(+0.23%)
Feb 06, 2012 1084 1084 1074 1080 393 -7.53(-0.69%)
Feb 03, 2012 1076 1087 1076 1087 1,767 +19.17(+1.79%)
Feb 02, 2012 1073 1074 1068 1068 423 -3.87(-0.36%)
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.