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, 2012 38.64 38.64 38.26 38.27 2,467 +0.01(+0.04%)
Jul 30, 2012 37.98 38.38 37.98 38.26 4,738 -0.08(-0.21%)
Jul 27, 2012 37.71 38.35 37.71 38.34 9,049 +0.54(+1.43%)
Jul 26, 2012 37.56 37.96 37.56 37.80 3,101 +0.67(+1.80%)
Jul 25, 2012 37.07 37.30 37.07 37.13 2,761 +0.15(+0.41%)
Jul 24, 2012 36.79 37.25 36.72 36.98 3,306 -0.19(-0.51%)
Jul 23, 2012 37.13 37.17 37.08 37.17 667 -0.31(-0.83%)
Jul 20, 2012 37.51 37.65 37.48 37.48 3,783 -0.40(-1.06%)
Jul 19, 2012 37.75 38.02 37.75 37.88 1,896 -0.10(-0.26%)
Jul 18, 2012 38.00 38.17 37.98 37.98 3,345 -0.06(-0.16%)
Jul 17, 2012 38.00 38.13 37.67 38.04 5,845 +0.33(+0.88%)
Jul 16, 2012 37.75 37.75 37.42 37.71 14,944 +0.16(+0.43%)
Jul 13, 2012 37.28 37.58 37.28 37.55 18,148 +0.63(+1.71%)
Jul 12, 2012 37.16 37.16 36.82 36.92 3,396 -0.17(-0.46%)
Jul 11, 2012 37.19 37.23 37.04 37.09 10,839 +0.20(+0.54%)
Jul 10, 2012 37.22 37.55 36.85 36.89 4,571 -0.48(-1.28%)
Jul 09, 2012 37.27 37.37 37.23 37.37 999 +0.04(+0.10%)
Jul 06, 2012 37.30 37.40 37.20 37.33 11,524 -0.25(-0.66%)
Jul 05, 2012 37.82 37.82 37.30 37.58 4,319 -0.09(-0.25%)
Jul 03, 2012 37.68 37.68 37.63 37.67 422 +0.24(+0.65%)
Jul 02, 2012 37.24 37.66 36.88 37.42 8,581 +0.35(+0.96%)
Jun 29, 2012 36.88 37.10 36.88 37.07 4,887 +1.00(+2.76%)
Jun 28, 2012 35.90 36.13 35.64 36.07 2,786 +0.18(+0.51%)
Jun 27, 2012 36.01 36.01 35.82 35.89 1,102 +0.18(+0.50%)
Jun 26, 2012 35.58 35.74 35.46 35.71 5,196 +0.35(+1.00%)
Jun 25, 2012 35.13 35.36 35.13 35.36 2,623 -0.20(-0.57%)
Jun 22, 2012 35.46 35.69 35.46 35.56 4,926 +0.03(+0.09%)
Jun 21, 2012 36.18 36.18 35.53 35.53 6,626 -0.64(-1.78%)
Jun 20, 2012 36.45 36.46 36.12 36.17 5,121 -0.45(-1.24%)
Jun 19, 2012 36.37 36.68 36.34 36.62 4,783 +0.46(+1.28%)
Jun 18, 2012 35.63 36.16 35.63 36.16 1,825 +0.33(+0.93%)
Jun 15, 2012 35.79 35.88 35.78 35.83 1,250 +0.21(+0.59%)
Jun 14, 2012 34.96 35.63 34.96 35.62 1,669 +0.55(+1.58%)
Jun 13, 2012 35.27 35.41 35.06 35.06 2,276 -0.37(-1.03%)
Jun 12, 2012 35.22 35.43 35.14 35.43 5,628 +0.43(+1.23%)
Jun 11, 2012 35.53 35.53 35.00 35.00 77,592 -0.49(-1.38%)
Jun 08, 2012 35.07 35.58 35.07 35.49 3,403 -0.00(-0.01%)
Jun 07, 2012 36.96 36.96 35.49 35.49 2,375 -0.01(-0.03%)
Jun 06, 2012 35.03 35.52 35.03 35.50 7,135 +1.00(+2.91%)
Jun 05, 2012 33.92 34.55 33.92 34.50 10,843 +0.58(+1.70%)
Jun 04, 2012 34.00 34.24 33.80 33.92 7,342 -0.32(-0.94%)
Jun 01, 2012 34.50 34.50 34.22 34.24 3,832 -0.82(-2.33%)
May 31, 2012 34.62 35.06 34.57 35.06 17,322 +0.14(+0.40%)
May 30, 2012 35.04 35.07 34.85 34.92 5,053 -0.58(-1.63%)
May 29, 2012 35.45 35.50 35.45 35.50 1,252 +0.49(+1.40%)
May 25, 2012 34.64 35.09 34.64 35.01 4,262 +0.28(+0.81%)
May 24, 2012 35.12 35.12 34.73 34.73 997 -0.21(-0.61%)
May 23, 2012 34.64 34.94 34.44 34.94 7,901 +0.03(+0.09%)
May 22, 2012 35.24 35.32 34.91 34.91 6,097 -0.23(-0.64%)
May 21, 2012 34.49 35.18 34.49 35.14 6,725 +0.71(+2.05%)
May 18, 2012 34.62 34.68 34.36 34.43 2,922 -0.35(-1.01%)
May 17, 2012 35.30 35.30 34.78 34.78 1,802 -0.74(-2.09%)
May 16, 2012 35.78 35.86 35.40 35.52 8,454 -0.26(-0.74%)
May 15, 2012 35.98 36.12 35.75 35.78 3,843 -0.30(-0.82%)
May 14, 2012 36.23 36.41 36.08 36.08 6,985 -0.55(-1.50%)
May 11, 2012 36.69 36.76 36.52 36.63 2,064 -0.12(-0.33%)
May 10, 2012 36.91 36.91 36.54 36.75 7,664 +0.08(+0.22%)
May 09, 2012 36.32 36.79 36.32 36.67 2,499 -0.21(-0.57%)
May 08, 2012 36.99 36.99 36.67 36.88 3,444 -0.08(-0.22%)
May 07, 2012 37.00 37.00 36.92 36.96 16,639 +0.04(+0.11%)
May 04, 2012 37.14 37.14 36.76 36.92 19,142 -0.35(-0.94%)
May 03, 2012 37.36 37.43 37.25 37.27 6,390 -0.24(-0.63%)
May 02, 2012 37.63 37.85 37.11 37.51 4,183 +0.02(+0.05%)
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.