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 31, 2012 1162 1162 1150 1160 390 +9.30(+0.81%)
Aug 30, 2012 1149 1152 1148 1150 64 -9.30(-0.80%)
Aug 29, 2012 1162 1162 1160 1160 15 +3.58(+0.31%)
Aug 27, 2012 1163 1163 1155 1156 110 -2.86(-0.25%)
Aug 24, 2012 1155 1159 1154 1159 72 +2.28(+0.20%)
Aug 23, 2012 1161 1161 1155 1156 216 -3.30(-0.28%)
Aug 22, 2012 1164 1164 1150 1160 484 +2.10(+0.18%)
Aug 21, 2012 1158 1163 1155 1158 210 +2.70(+0.23%)
Aug 20, 2012 1160 1160 1155 1155 108 -5.23(-0.45%)
Aug 17, 2012 1164 1170 1159 1160 98 +0.73(+0.06%)
Aug 16, 2012 1151 1160 1150 1160 108 +10.27(+0.89%)
Aug 15, 2012 1149 1155 1148 1149 149 -0.67(-0.06%)
Aug 14, 2012 1169 1169 1147 1150 95 +0.60(+0.05%)
Aug 13, 2012 1156 1156 1148 1149 272 +2.10(+0.18%)
Aug 10, 2012 1142 1148 1142 1147 141 -1.80(-0.16%)
Aug 09, 2012 1156 1156 1149 1149 161 +0.00(+0.00%)
Aug 08, 2012 1152 1153 1148 1149 142 -12.60(-1.08%)
Aug 07, 2012 1160 1164 1157 1162 184 -1.20(-0.10%)
Aug 06, 2012 1170 1170 1163 1163 101 -0.30(-0.03%)
Aug 03, 2012 1170 1170 1159 1163 67 +20.46(+1.79%)
Aug 02, 2012 1137 1143 1137 1143 82 -6.60(-0.57%)
Aug 01, 2012 1148 1157 1080 1149 282 +1.02(+0.09%)
Jul 31, 2012 1159 1159 1148 1148 82 +0.42(+0.04%)
Jul 30, 2012 1139 1152 1139 1148 157 -2.40(-0.21%)
Jul 27, 2012 1131 1151 1131 1150 301 +16.20(+1.43%)
Jul 26, 2012 1127 1139 1127 1134 103 +20.10(+1.80%)
Jul 25, 2012 1112 1119 1112 1114 92 +4.50(+0.41%)
Jul 24, 2012 1104 1118 1102 1109 110 -5.70(-0.51%)
Jul 23, 2012 1114 1115 1112 1115 22 -9.30(-0.83%)
Jul 20, 2012 1125 1130 1124 1124 126 -12.00(-1.06%)
Jul 19, 2012 1132 1141 1132 1136 63 -2.94(-0.26%)
Jul 18, 2012 1140 1145 1139 1139 111 -1.86(-0.16%)
Jul 17, 2012 1140 1144 1130 1141 194 +9.90(+0.88%)
Jul 16, 2012 1132 1132 1123 1131 498 +4.80(+0.43%)
Jul 13, 2012 1118 1127 1118 1126 604 +18.90(+1.71%)
Jul 12, 2012 1115 1115 1105 1108 113 -5.10(-0.46%)
Jul 11, 2012 1116 1117 1111 1113 361 +6.00(+0.54%)
Jul 10, 2012 1117 1126 1106 1107 152 -14.35(-1.28%)
Jul 09, 2012 1118 1121 1117 1121 33 +1.15(+0.10%)
Jul 06, 2012 1119 1122 1116 1120 384 -7.42(-0.66%)
Jul 05, 2012 1135 1135 1119 1127 143 -2.78(-0.25%)
Jul 03, 2012 1130 1130 1129 1130 14 +7.35(+0.65%)
Jul 02, 2012 1117 1130 1106 1123 286 +10.65(+0.96%)
Jun 29, 2012 1106 1113 1106 1112 162 +29.92(+2.76%)
Jun 28, 2012 1077 1084 1069 1082 92 +5.49(+0.51%)
Jun 27, 2012 1080 1080 1075 1077 36 +5.39(+0.50%)
Jun 26, 2012 1067 1072 1064 1071 173 +10.59(+1.00%)
Jun 25, 2012 1054 1061 1054 1061 87 -6.09(-0.57%)
Jun 22, 2012 1064 1071 1064 1067 164 +0.98(+0.09%)
Jun 21, 2012 1085 1085 1066 1066 220 -19.28(-1.78%)
Jun 20, 2012 1094 1094 1084 1085 170 -13.62(-1.24%)
Jun 19, 2012 1091 1100 1090 1099 159 +13.92(+1.28%)
Jun 18, 2012 1069 1085 1069 1085 60 +9.98(+0.93%)
Jun 15, 2012 1074 1077 1074 1075 41 +6.28(+0.59%)
Jun 14, 2012 1049 1069 1049 1069 55 +16.61(+1.58%)
Jun 13, 2012 1058 1062 1052 1052 75 -10.97(-1.03%)
Jun 12, 2012 1057 1063 1054 1063 187 +12.90(+1.23%)
Jun 11, 2012 1066 1066 1050 1050 2,586 -14.64(-1.38%)
Jun 08, 2012 1052 1067 1052 1065 113 -0.06(-0.01%)
Jun 07, 2012 1109 1109 1065 1065 79 -0.30(-0.03%)
Jun 06, 2012 1051 1066 1051 1065 237 +30.12(+2.91%)
Jun 05, 2012 1018 1037 1018 1035 361 +17.26(+1.70%)
Jun 04, 2012 1020 1027 1014 1018 244 -9.66(-0.94%)
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.