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 (%)
Mar 31, 2014 1196 1207 1196 1203 182 +8.70(+0.73%)
Mar 28, 2014 1196 1198 1195 1195 148 +12.63(+1.07%)
Mar 27, 2014 1184 1185 1178 1182 272 +5.37(+0.46%)
Mar 26, 2014 1182 1183 1175 1177 161 -15.84(-1.33%)
Mar 25, 2014 1180 1192 1180 1192 247 +11.62(+0.98%)
Mar 24, 2014 1185 1185 1175 1181 132 -1.18(-0.10%)
Mar 21, 2014 1185 1186 1181 1182 142 +11.70(+1.00%)
Mar 20, 2014 1172 1174 1166 1170 163 -10.41(-0.88%)
Mar 19, 2014 1199 1200 1181 1181 222 -19.89(-1.66%)
Mar 18, 2014 1200 1201 1193 1201 237 +3.90(+0.33%)
Mar 17, 2014 1199 1201 1192 1197 296 +7.80(+0.66%)
Mar 14, 2014 1196 1196 1188 1189 150 -1.50(-0.13%)
Mar 13, 2014 1200 1202 1187 1190 310 -6.90(-0.58%)
Mar 12, 2014 1196 1202 1196 1197 113 -3.60(-0.30%)
Mar 11, 2014 1207 1209 1201 1201 151 -2.70(-0.22%)
Mar 10, 2014 1206 1208 1198 1204 347 -6.75(-0.56%)
Mar 07, 2014 1212 1217 1208 1210 170 -12.75(-1.04%)
Mar 06, 2014 1228 1229 1220 1223 123 +4.05(+0.33%)
Mar 05, 2014 1220 1220 1204 1219 392 +1.35(+0.11%)
Mar 04, 2014 1221 1222 1147 1218 564 +17.53(+1.46%)
Mar 03, 2014 1196 1203 1147 1200 350 -7.93(-0.66%)
Feb 28, 2014 1208 1209 1201 1208 183 +5.63(+0.47%)
Feb 27, 2014 1199 1206 1197 1202 532 -3.63(-0.30%)
Feb 26, 2014 1204 1210 1204 1206 454 +1.90(+0.16%)
Feb 25, 2014 1219 1219 1204 1204 442 -8.00(-0.66%)
Feb 24, 2014 1206 1215 1205 1212 514 +4.97(+0.41%)
Feb 21, 2014 1209 1212 1207 1207 172 +0.03(+0.00%)
Feb 20, 2014 1214 1214 1205 1207 351 +0.90(+0.07%)
Feb 19, 2014 1207 1215 1203 1206 403 -0.90(-0.07%)
Feb 18, 2014 1208 1231 1202 1207 509 +5.70(+0.47%)
Feb 14, 2014 1194 1202 1202 1202 370 -1.20(-0.10%)
Feb 13, 2014 1182 1203 1182 1203 450 +6.90(+0.58%)
Feb 12, 2014 1199 1200 1192 1196 516 +1.50(+0.13%)
Feb 11, 2014 1186 1198 1186 1194 1,328 +9.00(+0.76%)
Feb 10, 2014 1179 1185 1179 1185 220 +5.12(+0.43%)
Feb 07, 2014 1178 1180 1175 1180 202 +10.54(+0.90%)
Feb 06, 2014 1154 1170 1154 1170 187 +12.54(+1.08%)
Feb 05, 2014 1156 1158 1152 1157 441 -1.20(-0.10%)
Feb 04, 2014 1147 1160 1147 1158 1,434 +17.70(+1.55%)
Feb 03, 2014 1157 1157 1140 1141 736 -18.37(-1.59%)
Jan 31, 2014 1155 1167 1153 1159 449 -5.63(-0.48%)
Jan 30, 2014 1166 1170 1162 1165 471 +10.71(+0.93%)
Jan 29, 2014 1158 1158 1150 1154 467 -13.41(-1.15%)
Jan 28, 2014 1168 1169 1164 1167 424 +9.90(+0.86%)
Jan 27, 2014 1158 1166 1155 1157 376 -4.53(-0.39%)
Jan 24, 2014 1179 1179 1162 1162 280 -19.77(-1.67%)
Jan 23, 2014 1190 1190 1178 1182 469 -14.13(-1.18%)
Jan 22, 2014 1196 1196 1192 1196 107 +3.03(+0.25%)
Jan 21, 2014 1194 1196 1186 1193 145 +5.70(+0.48%)
Jan 17, 2014 1189 1187 1187 1187 933 +1.08(+0.09%)
Jan 16, 2014 1184 1187 1183 1186 197 +1.02(+0.09%)
Jan 15, 2014 1183 1190 1176 1185 447 +2.64(+0.22%)
Jan 14, 2014 1179 1184 1171 1182 290 +7.26(+0.62%)
Jan 13, 2014 1188 1188 1174 1175 520 -10.08(-0.85%)
Jan 10, 2014 1171 1187 1171 1185 182 +12.96(+1.11%)
Jan 09, 2014 1177 1177 1170 1172 393 -0.07(-0.01%)
Jan 08, 2014 1172 1180 1171 1172 270 -1.91(-0.16%)
Jan 07, 2014 1176 1179 1174 1174 258 -1.20(-0.10%)
Jan 06, 2014 1172 1177 1168 1175 496 +1.32(+0.11%)
Jan 03, 2014 1162 1175 1162 1174 692 +8.58(+0.74%)
Jan 02, 2014 1166 1173 1162 1166 226 -9.30(-0.79%)
Dec 31, 2013 1174 1175 1175 1175 536 -1.12(-0.10%)
Dec 30, 2013 1163 1180 1163 1176 288 +5.02(+0.43%)
Dec 27, 2013 1163 1173 1163 1171 198 +6.48(+0.56%)
Dec 26, 2013 1169 1170 1164 1164 554 -5.52(-0.47%)
Dec 24, 2013 1168 1174 1168 1170 374 -1.83(-0.16%)
Dec 23, 2013 1172 1175 1167 1172 509 +8.07(+0.69%)
Dec 20, 2013 1152 1168 1152 1164 986 +6.30(+0.54%)
Dec 19, 2013 1160 1162 1155 1157 512 -12.00(-1.03%)
Dec 18, 2013 1148 1170 1147 1169 340 +27.00(+2.36%)
Dec 17, 2013 1141 1148 1140 1142 629 -6.15(-0.54%)
Dec 16, 2013 1148 1156 1147 1149 2,460 +0.35(+0.03%)
Dec 13, 2013 1151 1153 1147 1148 288 -3.14(-0.27%)
Dec 12, 2013 1147 1151 1143 1151 1,251 -2.46(-0.21%)
Dec 11, 2013 1167 1167 1151 1154 664 -21.12(-1.80%)
Dec 10, 2013 1169 1176 1169 1175 479 +2.52(+0.21%)
Dec 09, 2013 1175 1175 1168 1172 648 -2.88(-0.25%)
Dec 06, 2013 1170 1176 1168 1175 733 +13.08(+1.13%)
Dec 05, 2013 1160 1167 1160 1162 568 -6.60(-0.56%)
Dec 04, 2013 1156 1170 1156 1169 277 +4.78(+0.41%)
Dec 03, 2013 1161 1167 1161 1164 593 -9.28(-0.79%)
Dec 02, 2013 1178 1179 1172 1173 761 -11.70(-0.99%)
Nov 29, 2013 1186 1186 1180 1185 209 -4.20(-0.35%)
Nov 27, 2013 1183 1189 1182 1189 178 +7.30(+0.62%)
Nov 26, 2013 1187 1187 1178 1182 583 +0.43(+0.04%)
Nov 25, 2013 1196 1196 1181 1181 415 -9.83(-0.83%)
Nov 22, 2013 1189 1212 1189 1191 186 -4.80(-0.40%)
Nov 21, 2013 1203 1203 1188 1196 247 +1.80(+0.15%)
Nov 20, 2013 1205 1209 1194 1194 184 -8.70(-0.72%)
Nov 19, 2013 1208 1221 1203 1203 149 -12.00(-0.99%)
Nov 18, 2013 1232 1232 1215 1215 539 -7.80(-0.64%)
Nov 15, 2013 1215 1224 1215 1223 212 +13.26(+1.10%)
Nov 14, 2013 1192 1211 1192 1210 205 +15.54(+1.30%)
Nov 12, 2013 1198 1198 1188 1194 498 -4.20(-0.35%)
Nov 11, 2013 1189 1201 1189 1198 111 +1.80(+0.15%)
Nov 08, 2013 1215 1215 1185 1196 1,262 -14.10(-1.16%)
Nov 07, 2013 1219 1221 1200 1210 181 -12.06(-0.99%)
Nov 06, 2013 1212 1224 1212 1223 532 +6.03(+0.50%)
Nov 05, 2013 1221 1239 1217 1217 210 -16.30(-1.32%)
Nov 04, 2013 1243 1243 1221 1233 381 +0.25(+0.02%)
Nov 01, 2013 1224 1234 1223 1233 477 +3.18(+0.26%)
Oct 31, 2013 1232 1233 1224 1229 582 -6.90(-0.56%)
Oct 30, 2013 1240 1240 1234 1236 243 -5.70(-0.46%)
Oct 29, 2013 1248 1264 1239 1242 442 -3.60(-0.29%)
Oct 28, 2013 1257 1257 1244 1246 61 -5.62(-0.45%)
Oct 25, 2013 1240 1251 1240 1251 222 +8.32(+0.67%)
Oct 24, 2013 1243 1245 1243 1243 39 -3.60(-0.29%)
Oct 23, 2013 1251 1251 1244 1246 676 -7.50(-0.60%)
Oct 22, 2013 1251 1258 1251 1254 64 +9.30(+0.75%)
Oct 21, 2013 1244 1245 1243 1245 588 -7.26(-0.58%)
Oct 18, 2013 1251 1253 1249 1252 373 +4.82(+0.39%)
Oct 17, 2013 1220 1248 1220 1247 581 +14.91(+1.21%)
Oct 16, 2013 1214 1232 1214 1232 269 +15.85(+1.30%)
Oct 15, 2013 1218 1221 1216 1216 124 -7.32(-0.60%)
Oct 14, 2013 1217 1224 1217 1224 130 +2.43(+0.20%)
Oct 11, 2013 1200 1222 1195 1221 99 +5.70(+0.47%)
Oct 10, 2013 1208 1216 1208 1216 654 +27.25(+2.29%)
Oct 09, 2013 1192 1194 1185 1188 164 +6.65(+0.56%)
Oct 08, 2013 1189 1191 1182 1182 122 -7.21(-0.61%)
Oct 07, 2013 1175 1192 1175 1189 358 -4.82(-0.40%)
Oct 04, 2013 1189 1198 1189 1194 161 -0.73(-0.06%)
Oct 03, 2013 1213 1213 1191 1194 1,165 -14.28(-1.18%)
Oct 02, 2013 1214 1214 1203 1209 462 -2.99(-0.25%)
Oct 01, 2013 1195 1216 1195 1212 78 +2.10(+0.17%)
Sep 27, 2013 1205 1211 1205 1210 114 -1.80(-0.15%)
Sep 26, 2013 1209 1214 1204 1211 320 +7.20(+0.60%)
Sep 25, 2013 1210 1219 1202 1204 119 -15.00(-1.23%)
Sep 24, 2013 1225 1225 1215 1219 137 -5.29(-0.43%)
Sep 23, 2013 1223 1224 1221 1224 128 -2.31(-0.19%)
Sep 20, 2013 1235 1236 1227 1227 188 -16.10(-1.30%)
Sep 19, 2013 1247 1254 1243 1243 427 +2.70(+0.22%)
Sep 18, 2013 1195 1240 1195 1240 572 +38.10(+3.17%)
Sep 17, 2013 1179 1206 1179 1202 112 +0.30(+0.02%)
Sep 16, 2013 1210 1210 1201 1202 374 +13.18(+1.11%)
Sep 13, 2013 1187 1190 1187 1189 76 +3.86(+0.33%)
Sep 12, 2013 1190 1195 1184 1185 500 -3.64(-0.31%)
Sep 11, 2013 1183 1190 1177 1188 267 +0.35(+0.03%)
Sep 10, 2013 1192 1192 1184 1188 194 +7.25(+0.61%)
Sep 09, 2013 1162 1182 1162 1181 98 +24.00(+2.07%)
Sep 06, 2013 1159 1163 1152 1157 792 +7.80(+0.68%)
Sep 05, 2013 1149 1153 1147 1149 377 -2.85(-0.25%)
Sep 04, 2013 1140 1158 1140 1152 215 +4.80(+0.42%)
Sep 03, 2013 1152 1157 1140 1147 1,584 +7.05(+0.62%)
Aug 30, 2013 1146 1148 1140 1140 344 -4.55(-0.40%)
Aug 29, 2013 1142 1147 1142 1145 121 -2.24(-0.20%)
Aug 28, 2013 1142 1150 1140 1147 248 -0.11(-0.01%)
Aug 27, 2013 1153 1156 1144 1147 319 -10.20(-0.88%)
Aug 26, 2013 1166 1166 1157 1157 213 -2.40(-0.21%)
Aug 23, 2013 1157 1160 1151 1160 914 +9.00(+0.78%)
Aug 22, 2013 1148 1152 1147 1150 203 +3.60(+0.31%)
Aug 21, 2013 1148 1157 1139 1147 486 -10.08(-0.87%)
Aug 20, 2013 1150 1160 1147 1157 252 +10.25(+0.89%)
Aug 19, 2013 1152 1156 1147 1147 333 -8.87(-0.77%)
Aug 16, 2013 1170 1170 1156 1156 284 -16.81(-1.43%)
Aug 15, 2013 1185 1185 1169 1172 100 -18.29(-1.54%)
Aug 14, 2013 1197 1197 1187 1191 312 -2.54(-0.21%)
Aug 13, 2013 1195 1195 1186 1193 269 -0.76(-0.06%)
Aug 12, 2013 1200 1200 1194 1194 104 -13.72(-1.14%)
Aug 09, 2013 1201 1210 1201 1208 240 +6.49(+0.54%)
Aug 08, 2013 1202 1206 1196 1201 284 +7.43(+0.62%)
Aug 07, 2013 1177 1198 1177 1194 697 -11.24(-0.93%)
Aug 06, 2013 1201 1210 1201 1205 200 +0.57(+0.05%)
Aug 05, 2013 1203 1207 1203 1204 320 -1.51(-0.13%)
Aug 02, 2013 1203 1209 1203 1206 469 +2.68(+0.22%)
Aug 01, 2013 1202 1209 1202 1203 799 +0.90(+0.07%)
Jul 31, 2013 1205 1205 1189 1202 524 -5.40(-0.45%)
Jul 30, 2013 1220 1220 1207 1208 259 -5.40(-0.45%)
Jul 29, 2013 1219 1219 1212 1213 381 -10.50(-0.86%)
Jul 26, 2013 1221 1224 1214 1224 230 -3.90(-0.32%)
Jul 25, 2013 1222 1228 1218 1228 235 +2.28(+0.19%)
Jul 24, 2013 1232 1232 1220 1225 257 -18.48(-1.49%)
Jul 23, 2013 1240 1248 1240 1244 697 +1.92(+0.15%)
Jul 22, 2013 1237 1244 1236 1242 342 +6.00(+0.49%)
Jul 19, 2013 1233 1236 1233 1236 151 -0.72(-0.06%)
Jul 18, 2013 1238 1238 1234 1237 140 +2.70(+0.22%)
Jul 17, 2013 1234 1234 1231 1234 145 +0.54(+0.04%)
Jul 16, 2013 1234 1235 1230 1233 133 -0.84(-0.07%)
Jul 15, 2013 1225 1236 1225 1234 233 +4.80(+0.39%)
Jul 12, 2013 1233 1233 1225 1229 224 -8.40(-0.68%)
Jul 11, 2013 1217 1239 1217 1238 958 +35.10(+2.92%)
Jul 10, 2013 1201 1208 1199 1203 728 -3.90(-0.32%)
Jul 09, 2013 1200 1210 1191 1207 265 +16.01(+1.34%)
Jul 08, 2013 1193 1196 1191 1191 402 -0.41(-0.03%)
Jul 05, 2013 1197 1197 1178 1191 623 +0.00(+0.00%)
Jul 03, 2013 1195 1198 1182 1191 232 -3.30(-0.28%)
Jul 02, 2013 1197 1199 1186 1194 586 +14.10(+1.19%)
Jul 01, 2013 1188 1189 1179 1180 212 -3.30(-0.28%)
Jun 28, 2013 1185 1192 1178 1184 730 +25.95(+2.24%)
Jun 26, 2013 1153 1160 1151 1158 210 +13.95(+1.22%)
Jun 25, 2013 1131 1144 1129 1144 402 +18.67(+1.66%)
Jun 24, 2013 1117 1133 1105 1125 553 -7.87(-0.69%)
Jun 21, 2013 1133 1139 1117 1133 513 +11.10(+0.99%)
Jun 20, 2013 1161 1161 1117 1122 945 -55.50(-4.71%)
Jun 19, 2013 1208 1209 1175 1177 374 -31.78(-2.63%)
Jun 18, 2013 1210 1213 1199 1209 298 +6.88(+0.57%)
Jun 17, 2013 1208 1211 1194 1202 471 +7.45(+0.62%)
Jun 14, 2013 1194 1204 1193 1195 1,781 -1.09(-0.09%)
Jun 13, 2013 1164 1197 1164 1196 705 +26.97(+2.31%)
Jun 12, 2013 1183 1184 1167 1169 536 -9.33(-0.79%)
Jun 11, 2013 1188 1188 1177 1178 390 -26.73(-2.22%)
Jun 10, 2013 1214 1214 1202 1205 562 -9.56(-0.79%)
Jun 07, 2013 1209 1217 1206 1214 608 +14.99(+1.25%)
Jun 06, 2013 1184 1200 1174 1199 779 +6.90(+0.58%)
Jun 05, 2013 1206 1206 1187 1192 1,262 -22.77(-1.87%)
Jun 04, 2013 1222 1226 1210 1215 303 -3.10(-0.25%)
Jun 03, 2013 1200 1221 1200 1218 859 +4.81(+0.40%)
May 31, 2013 1228 1228 1213 1214 691 -18.84(-1.53%)
May 30, 2013 1243 1245 1232 1232 376 -13.80(-1.11%)
May 29, 2013 1253 1253 1235 1246 830 -23.10(-1.82%)
May 28, 2013 1288 1308 1264 1269 1,532 -2.34(-0.18%)
May 24, 2013 1267 1272 1250 1272 827 -8.46(-0.66%)
May 23, 2013 1290 1291 1268 1280 2,071 -28.80(-2.20%)
May 22, 2013 1334 1346 1306 1309 1,041 -30.30(-2.26%)
May 21, 2013 1336 1343 1334 1339 1,069 +0.60(+0.04%)
May 20, 2013 1338 1342 1334 1339 936 +2.40(+0.18%)
May 17, 2013 1332 1338 1329 1336 860 +13.26(+1.00%)
May 16, 2013 1320 1331 1320 1323 576 -0.36(-0.03%)
May 15, 2013 1325 1328 1320 1323 144 -4.38(-0.33%)
May 13, 2013 1319 1328 1319 1328 529 +0.29(+0.02%)
May 10, 2013 1329 1329 1323 1327 369 +3.79(+0.29%)
May 09, 2013 1338 1338 1322 1324 550 -13.80(-1.03%)
May 08, 2013 1343 1343 1333 1337 511 -1.80(-0.13%)
May 07, 2013 1332 1340 1332 1339 699 +3.30(+0.25%)
May 06, 2013 1341 1341 1332 1336 974 -1.86(-0.14%)
May 03, 2013 1346 1343 1328 1338 826 +9.36(+0.70%)
May 02, 2013 1335 1335 1326 1328 778 +9.36(+0.71%)
May 01, 2013 1323 1331 1318 1319 399 -3.45(-0.26%)
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%)
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.