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, 2014 43.70 43.70 43.18 43.18 7,324 -0.51(-1.17%)
Jul 30, 2014 43.79 43.79 43.56 43.69 3,155 -0.02(-0.04%)
Jul 29, 2014 44.10 44.12 43.71 43.71 3,690 -0.03(-0.07%)
Jul 28, 2014 43.48 43.74 43.47 43.74 1,781 +0.23(+0.53%)
Jul 25, 2014 43.57 43.65 43.41 43.51 12,813 -0.27(-0.62%)
Jul 24, 2014 43.78 43.84 43.78 43.78 1,148 -0.06(-0.14%)
Jul 23, 2014 43.53 43.89 43.53 43.84 4,343 +0.13(+0.30%)
Jul 22, 2014 43.67 43.77 43.62 43.71 10,945 +0.26(+0.59%)
Jul 21, 2014 43.40 43.82 43.36 43.45 26,062 -0.18(-0.42%)
Jul 18, 2014 43.49 43.65 43.49 43.63 22,220 +0.38(+0.88%)
Jul 17, 2014 43.42 43.42 43.24 43.25 4,284 -0.20(-0.45%)
Jul 16, 2014 43.39 43.51 43.28 43.45 107,094 +0.22(+0.50%)
Jul 15, 2014 43.25 43.25 43.11 43.23 14,910 +0.03(+0.07%)
Jul 14, 2014 42.89 43.21 42.89 43.20 995 +0.18(+0.42%)
Jul 11, 2014 42.99 43.10 42.99 43.02 3,264 +0.01(+0.02%)
Jul 10, 2014 42.94 43.05 42.88 43.01 6,319 +0.03(+0.07%)
Jul 09, 2014 42.76 43.11 42.76 42.98 2,139 +0.14(+0.32%)
Jul 08, 2014 42.88 42.97 42.77 42.84 4,781 -0.05(-0.11%)
Jul 07, 2014 42.80 42.92 42.80 42.89 4,027 -0.08(-0.19%)
Jul 03, 2014 43.18 42.97 42.97 42.97 3,800 -0.13(-0.30%)
Jul 02, 2014 43.01 43.10 42.91 43.10 2,582 -0.07(-0.16%)
Jul 01, 2014 42.80 43.19 42.80 43.17 6,472 +0.28(+0.64%)
Jun 30, 2014 43.15 43.15 42.73 42.89 7,347 -0.04(-0.09%)
Jun 27, 2014 42.71 43.02 42.71 42.93 4,065 +0.11(+0.26%)
Jun 26, 2014 43.22 43.22 42.72 42.82 3,224 +0.03(+0.07%)
Jun 25, 2014 42.71 42.84 42.62 42.79 5,898 -0.28(-0.65%)
Jun 24, 2014 43.07 43.14 43.05 43.07 2,340 -0.02(-0.05%)
Jun 23, 2014 43.34 43.36 43.09 43.09 12,198 -0.03(-0.07%)
Jun 20, 2014 43.04 43.27 43.04 43.12 19,554 +0.15(+0.35%)
Jun 19, 2014 42.96 43.15 42.96 42.97 2,139 +0.11(+0.26%)
Jun 18, 2014 42.78 42.86 42.53 42.86 2,110 +0.23(+0.53%)
Jun 17, 2014 42.68 42.68 42.50 42.63 2,900 +0.06(+0.15%)
Jun 16, 2014 42.85 42.86 42.55 42.57 3,423 -0.22(-0.52%)
Jun 13, 2014 42.56 42.86 42.56 42.79 2,369 +0.00(+0.01%)
Jun 12, 2014 42.91 42.92 42.65 42.79 3,223 +0.01(+0.01%)
Jun 11, 2014 42.66 42.84 42.66 42.78 2,234 -0.15(-0.34%)
Jun 10, 2014 42.90 43.00 42.90 42.93 4,401 -0.52(-1.20%)
Jun 06, 2014 43.51 43.57 43.45 43.45 3,932 +0.06(+0.14%)
Jun 05, 2014 43.07 43.39 43.07 43.39 2,813 +0.52(+1.21%)
Jun 04, 2014 43.26 43.26 42.81 42.87 5,753 -0.15(-0.35%)
Jun 03, 2014 43.04 43.04 42.97 43.02 3,259 +0.02(+0.04%)
Jun 02, 2014 42.97 43.07 42.90 43.00 5,900 +0.13(+0.31%)
May 30, 2014 42.72 42.91 42.72 42.87 4,414 +0.28(+0.66%)
May 29, 2014 42.38 42.68 42.38 42.59 15,597 +0.19(+0.45%)
May 28, 2014 42.52 42.52 42.30 42.40 8,935 -0.30(-0.71%)
May 27, 2014 42.86 42.86 42.54 42.70 3,990 +0.23(+0.55%)
May 23, 2014 42.63 42.47 42.47 42.47 5,900 +0.24(+0.56%)
May 22, 2014 42.10 42.29 41.84 42.23 1,614 -0.04(-0.09%)
May 21, 2014 42.19 42.35 42.15 42.27 5,148 +0.07(+0.17%)
May 20, 2014 42.51 42.51 42.20 42.20 3,543 -0.21(-0.50%)
May 19, 2014 42.69 42.69 42.38 42.41 2,677 -0.12(-0.29%)
May 16, 2014 42.89 42.89 42.42 42.53 4,113 +0.23(+0.54%)
May 15, 2014 42.43 42.43 42.22 42.30 3,512 -0.15(-0.34%)
May 14, 2014 42.15 42.52 42.15 42.45 7,496 +0.28(+0.66%)
May 13, 2014 42.13 42.39 42.13 42.17 4,633 -0.08(-0.19%)
May 12, 2014 42.71 42.71 42.01 42.25 7,978 +0.31(+0.74%)
May 09, 2014 42.13 42.13 41.94 41.94 2,933 +0.03(+0.07%)
May 08, 2014 42.00 42.17 41.91 41.91 7,600 +0.00(+0.01%)
May 07, 2014 41.74 41.91 41.71 41.91 5,060 +0.35(+0.83%)
May 06, 2014 41.42 41.62 41.42 41.56 8,544 -0.08(-0.19%)
May 05, 2014 41.34 41.64 41.34 41.64 4,612 +0.12(+0.28%)
May 02, 2014 41.42 41.52 41.42 41.52 5,238 +0.11(+0.27%)
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.