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 (%)
Apr 30, 2013 1332 1332 1313 1322 724 +1.05(+0.08%)
Apr 29, 2013 1322 1322 1312 1321 555 +13.44(+1.03%)
Apr 26, 2013 1311 1314 1304 1308 2,180 -6.42(-0.49%)
Apr 25, 2013 1319 1319 1310 1314 950 +0.42(+0.03%)
Apr 24, 2013 1312 1316 1305 1314 1,157 +6.00(+0.46%)
Apr 23, 2013 1308 1312 1302 1308 1,109 +4.26(+0.33%)
Apr 22, 2013 1310 1310 1298 1304 1,028 -4.56(-0.35%)
Apr 19, 2013 1302 1308 1299 1308 742 +19.20(+1.49%)
Apr 18, 2013 1292 1292 1283 1289 367 -1.46(-0.11%)
Apr 17, 2013 1302 1313 1283 1291 656 -11.74(-0.90%)
Apr 16, 2013 1295 1303 1289 1302 733 +22.02(+1.72%)
Apr 15, 2013 1301 1301 1280 1280 279 -27.42(-2.10%)
Apr 12, 2013 1310 1310 1301 1308 347 +10.50(+0.81%)
Apr 11, 2013 1296 1302 1287 1297 493 +9.00(+0.70%)
Apr 10, 2013 1298 1298 1283 1288 433 +13.20(+1.04%)
Apr 09, 2013 1284 1284 1266 1275 602 -6.18(-0.48%)
Apr 08, 2013 1274 1281 1270 1281 388 +12.88(+1.02%)
Apr 05, 2013 1260 1270 1258 1268 3,215 +8.93(+0.71%)
Apr 04, 2013 1244 1259 1244 1259 294 +22.53(+1.82%)
Apr 03, 2013 1248 1248 1228 1237 2,605 -1.86(-0.15%)
Apr 02, 2013 1246 1260 1234 1239 1,215 +22.20(+1.82%)
Apr 01, 2013 1234 1234 1212 1216 512 -13.59(-1.10%)
Mar 28, 2013 1227 1230 1217 1230 558 +5.49(+0.45%)
Mar 27, 2013 1220 1225 1216 1225 798 +4.50(+0.37%)
Mar 26, 2013 1210 1220 1210 1220 407 +15.00(+1.24%)
Mar 25, 2013 1216 1217 1205 1205 304 -4.88(-0.40%)
Mar 22, 2013 1220 1220 1207 1210 306 +8.33(+0.69%)
Mar 21, 2013 1209 1209 1202 1202 276 -8.25(-0.68%)
Mar 20, 2013 1230 1230 1205 1210 622 +7.50(+0.62%)
Mar 19, 2013 1209 1213 1198 1202 991 -6.30(-0.52%)
Mar 18, 2013 1219 1219 1209 1209 333 -10.54(-0.86%)
Mar 15, 2013 1222 1222 1218 1219 596 -5.30(-0.43%)
Mar 14, 2013 1209 1226 1209 1225 239 +12.24(+1.01%)
Mar 13, 2013 1214 1214 1209 1212 867 -3.30(-0.27%)
Mar 12, 2013 1222 1222 1215 1216 1,061 -5.70(-0.47%)
Mar 11, 2013 1215 1222 1215 1221 352 +0.30(+0.02%)
Mar 08, 2013 1216 1223 1214 1221 696 +1.50(+0.12%)
Mar 07, 2013 1223 1225 1220 1220 526 -1.80(-0.15%)
Mar 06, 2013 1220 1224 1217 1221 277 +2.10(+0.17%)
Mar 05, 2013 1226 1226 1216 1219 639 +4.05(+0.33%)
Mar 04, 2013 1216 1217 1205 1215 581 +5.25(+0.43%)
Mar 01, 2013 1200 1211 1200 1210 317 +6.90(+0.57%)
Feb 28, 2013 1205 1210 1203 1203 1,121 +2.18(+0.18%)
Feb 27, 2013 1197 1202 1194 1201 596 +12.52(+1.05%)
Feb 26, 2013 1182 1191 1182 1188 384 -6.57(-0.55%)
Feb 22, 2013 1198 1200 1190 1195 797 +9.87(+0.83%)
Feb 21, 2013 1202 1202 1183 1185 530 -12.00(-1.00%)
Feb 20, 2013 1210 1210 1197 1197 870 -9.90(-0.82%)
Feb 19, 2013 1207 1207 1202 1207 902 +11.10(+0.93%)
Feb 15, 2013 1206 1206 1192 1196 977 -3.70(-0.31%)
Feb 14, 2013 1208 1208 1198 1200 492 -4.34(-0.36%)
Feb 13, 2013 1208 1208 1201 1204 743 +2.10(+0.17%)
Feb 12, 2013 1198 1202 1195 1202 1,390 +5.94(+0.50%)
Feb 11, 2013 1199 1199 1193 1196 1,021 +3.00(+0.25%)
Feb 08, 2013 1192 1197 1191 1193 2,616 +5.40(+0.45%)
Feb 07, 2013 1194 1194 1183 1187 679 -5.67(-0.48%)
Feb 06, 2013 1187 1193 1185 1193 491 +0.57(+0.05%)
Feb 04, 2013 1203 1209 1192 1192 1,092 -12.90(-1.07%)
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.