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 (%)
Aug 29, 2008 1262 1263 1260 1262 50 +15.00(+1.20%)
Aug 28, 2008 1283 1283 1244 1246 81 +17.10(+1.39%)
Aug 27, 2008 1229 1229 1220 1229 85 +3.90(+0.32%)
Aug 26, 2008 1227 1228 1226 1226 147 -4.50(-0.37%)
Aug 25, 2008 1233 1233 1230 1230 35 +7.50(+0.61%)
Aug 22, 2008 1218 1234 1218 1222 69 -2.40(-0.20%)
Aug 21, 2008 1215 1225 1211 1225 150 +3.90(+0.32%)
Aug 20, 2008 1222 1222 1217 1221 66 +13.50(+1.12%)
Aug 19, 2008 1210 1210 1208 1208 26 -45.90(-3.66%)
Aug 18, 2008 1260 1266 1253 1253 105 -2.10(-0.17%)
Aug 15, 2008 1257 1257 1256 1256 0 +6.00(+0.48%)
Aug 14, 2008 1250 1250 1250 1250 0 +0.00(+0.00%)
Aug 13, 2008 1250 1250 1250 1250 26 -45.00(-3.48%)
Aug 12, 2008 1298 1298 1294 1294 13 +27.90(+2.20%)
Aug 11, 2008 1267 1267 1267 1267 0 +0.00(+0.00%)
Aug 08, 2008 1267 1267 1267 1267 23 -9.90(-0.78%)
Aug 07, 2008 1276 1276 1276 1276 0 +0.00(+0.00%)
Aug 06, 2008 1276 1276 1276 1276 0 +0.00(+0.00%)
Aug 05, 2008 1280 1280 1276 1276 6 +9.00(+0.71%)
Aug 04, 2008 1268 1268 1268 1268 0 +0.00(+0.00%)
Aug 01, 2008 1268 1268 1268 1268 36 -13.50(-1.05%)
Jul 31, 2008 1280 1281 1279 1281 77 +3.00(+0.23%)
Jul 30, 2008 1290 1290 1278 1278 28 +8.40(+0.66%)
Jul 29, 2008 1270 1270 1260 1270 36 -45.90(-3.49%)
Jul 28, 2008 1316 1316 1316 1316 0 +0.00(+0.00%)
Jul 25, 2008 1316 1316 1316 1316 0 +0.00(+0.00%)
Jul 24, 2008 1372 1372 1316 1316 92 -10.50(-0.79%)
Jul 23, 2008 1260 1326 1260 1326 70 +61.50(+4.86%)
Jul 22, 2008 1264 1264 1264 1264 6 -8.40(-0.66%)
Jul 21, 2008 1300 1300 1269 1273 123 +26.40(+2.12%)
Jul 18, 2008 1246 1246 1246 1246 93 +19.50(+1.59%)
Jul 17, 2008 1227 1227 1227 1227 6 +47.70(+4.04%)
Jul 16, 2008 1167 1179 1167 1179 33 -0.30(-0.03%)
Jul 15, 2008 1155 1186 1155 1180 82 -33.90(-2.79%)
Jul 14, 2008 1214 1214 1214 1214 6 -10.50(-0.86%)
Jul 11, 2008 1224 1224 1224 1224 3 -15.00(-1.21%)
Jul 10, 2008 1239 1239 1239 1239 0 +0.00(+0.00%)
Jul 09, 2008 1266 1266 1239 1239 81 -10.80(-0.86%)
Jul 08, 2008 1221 1250 1220 1250 40 +1.80(+0.14%)
Jul 07, 2008 1248 1248 1248 1248 0 +0.00(+0.00%)
Jul 04, 2008 1248 1248 1248 1248 10 +0.00(+0.00%)
Jul 03, 2008 1248 1248 1248 1248 10 +4.20(+0.34%)
Jul 02, 2008 1255 1255 1244 1244 53 -6.90(-0.55%)
Jul 01, 2008 1246 1251 1246 1251 75 -25.80(-2.02%)
Jun 30, 2008 1274 1276 1274 1276 73 +2.70(+0.21%)
Jun 27, 2008 1274 1274 1274 1274 3 -7.20(-0.56%)
Jun 26, 2008 1298 1298 1281 1281 43 -31.50(-2.40%)
Jun 25, 2008 1298 1312 1294 1312 87 +25.50(+1.98%)
Jun 24, 2008 1302 1310 1250 1287 442 -6.00(-0.46%)
Jun 23, 2008 1320 1320 1286 1293 270 -33.30(-2.51%)
Jun 20, 2008 1347 1347 1326 1326 80 -11.70(-0.87%)
Jun 19, 2008 1335 1338 1335 1338 82 -4.50(-0.34%)
Jun 18, 2008 1347 1347 1342 1342 141 -15.60(-1.15%)
Jun 17, 2008 1377 1377 1358 1358 120 +0.60(+0.04%)
Jun 16, 2008 1358 1358 1358 1358 14 +15.90(+1.19%)
Jun 13, 2008 1342 1342 1308 1342 505 +13.20(+0.99%)
Jun 12, 2008 1342 1342 1328 1328 16 -29.10(-2.14%)
Jun 11, 2008 1358 1358 1358 1358 0 +0.00(+0.00%)
Jun 10, 2008 1359 1359 1358 1358 20 -37.50(-2.69%)
Jun 09, 2008 1414 1428 1395 1395 146 -34.50(-2.41%)
Jun 06, 2008 1425 1434 1425 1430 110 -3.60(-0.25%)
Jun 05, 2008 1431 1433 1431 1433 10 +3.60(+0.25%)
Jun 04, 2008 1428 1430 1428 1430 156 +5.70(+0.40%)
Jun 03, 2008 1492 1492 1420 1424 51 -7.20(-0.50%)
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.