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 (%)
Apr 30, 2014 41.64 41.64 41.24 41.39 18,546 +0.03(+0.07%)
Apr 29, 2014 41.52 41.52 41.32 41.36 16,379 +0.31(+0.76%)
Apr 28, 2014 40.88 41.27 40.88 41.05 7,011 +0.19(+0.45%)
Apr 25, 2014 40.84 41.06 40.82 40.86 13,289 -0.25(-0.60%)
Apr 24, 2014 41.11 41.23 41.05 41.11 9,255 +0.07(+0.17%)
Apr 23, 2014 41.09 41.11 40.95 41.04 6,213 -0.14(-0.34%)
Apr 22, 2014 40.97 41.19 40.97 41.18 4,233 +0.02(+0.04%)
Apr 21, 2014 41.18 41.21 40.87 41.16 3,099 +0.12(+0.29%)
Apr 17, 2014 41.03 41.04 41.04 41.04 5,700 -0.11(-0.27%)
Apr 16, 2014 40.88 41.15 40.88 41.15 8,387 +0.39(+0.96%)
Apr 15, 2014 40.50 40.76 40.48 40.76 5,754 +0.18(+0.44%)
Apr 14, 2014 40.20 40.65 40.20 40.58 8,097 +0.19(+0.47%)
Apr 11, 2014 40.55 40.63 40.39 40.39 3,334 -0.20(-0.48%)
Apr 10, 2014 40.99 40.99 40.49 40.59 2,637 -0.32(-0.79%)
Apr 09, 2014 40.70 41.11 40.70 40.91 7,183 -0.08(-0.19%)
Apr 08, 2014 40.70 40.99 40.70 40.99 8,388 +0.25(+0.61%)
Apr 07, 2014 40.81 40.86 40.69 40.74 6,932 +0.19(+0.47%)
Apr 04, 2014 40.83 40.83 40.55 40.55 5,422 +0.18(+0.45%)
Apr 03, 2014 40.39 40.39 40.29 40.37 6,017 -0.16(-0.39%)
Apr 02, 2014 40.25 40.53 40.25 40.53 4,086 +0.34(+0.84%)
Apr 01, 2014 40.08 40.19 39.99 40.19 20,095 +0.08(+0.20%)
Mar 31, 2014 39.88 40.23 39.88 40.11 5,483 +0.29(+0.73%)
Mar 28, 2014 39.85 39.94 39.82 39.82 4,462 +0.42(+1.07%)
Mar 27, 2014 39.46 39.50 39.26 39.40 8,179 +0.18(+0.46%)
Mar 26, 2014 39.39 39.42 39.18 39.22 4,850 -0.53(-1.33%)
Mar 25, 2014 39.32 39.75 39.32 39.75 7,435 +0.39(+0.98%)
Mar 24, 2014 39.51 39.51 39.16 39.36 3,985 -0.04(-0.10%)
Mar 21, 2014 39.48 39.53 39.36 39.40 4,279 +0.39(+1.00%)
Mar 20, 2014 39.05 39.12 38.85 39.01 4,902 -0.35(-0.88%)
Mar 19, 2014 39.98 40.01 39.36 39.36 6,688 -0.66(-1.66%)
Mar 18, 2014 39.99 40.02 39.78 40.02 7,128 +0.13(+0.33%)
Mar 17, 2014 39.96 40.04 39.74 39.89 8,900 +0.26(+0.66%)
Mar 14, 2014 39.85 39.87 39.60 39.63 4,528 -0.05(-0.13%)
Mar 13, 2014 40.00 40.07 39.58 39.68 9,314 -0.23(-0.58%)
Mar 12, 2014 39.88 40.05 39.88 39.91 3,412 -0.12(-0.30%)
Mar 11, 2014 40.23 40.30 40.03 40.03 4,557 -0.09(-0.22%)
Mar 10, 2014 40.19 40.27 39.93 40.12 10,427 -0.23(-0.56%)
Mar 07, 2014 40.41 40.56 40.28 40.34 5,100 -0.43(-1.04%)
Mar 06, 2014 40.93 40.97 40.67 40.77 3,708 +0.14(+0.33%)
Mar 05, 2014 40.65 40.65 40.15 40.63 11,765 +0.04(+0.11%)
Mar 04, 2014 40.71 40.75 38.22 40.59 16,939 +0.58(+1.46%)
Mar 03, 2014 39.88 40.10 38.23 40.01 10,524 -0.26(-0.66%)
Feb 28, 2014 40.26 40.30 40.03 40.27 5,494 +0.19(+0.47%)
Feb 27, 2014 39.96 40.20 39.91 40.08 15,986 -0.12(-0.30%)
Feb 26, 2014 40.12 40.35 40.12 40.20 13,628 +0.06(+0.16%)
Feb 25, 2014 40.63 40.63 40.14 40.14 13,266 -0.27(-0.66%)
Feb 24, 2014 40.19 40.52 40.17 40.41 15,442 +0.17(+0.41%)
Feb 21, 2014 40.29 40.41 40.24 40.24 5,161 +0.00(+0.00%)
Feb 20, 2014 40.45 40.45 40.17 40.24 10,555 +0.03(+0.07%)
Feb 19, 2014 40.23 40.50 40.09 40.21 12,100 -0.03(-0.07%)
Feb 18, 2014 40.26 41.04 40.08 40.24 15,281 +0.19(+0.47%)
Feb 14, 2014 39.81 40.05 40.05 40.05 11,100 -0.04(-0.10%)
Feb 13, 2014 39.41 40.09 39.41 40.09 13,507 +0.23(+0.58%)
Feb 12, 2014 39.97 39.99 39.74 39.86 15,499 +0.05(+0.13%)
Feb 11, 2014 39.55 39.93 39.54 39.81 39,859 +0.30(+0.76%)
Feb 10, 2014 39.28 39.51 39.28 39.51 6,611 +0.17(+0.43%)
Feb 07, 2014 39.25 39.35 39.17 39.34 6,068 +0.35(+0.90%)
Feb 06, 2014 38.48 38.99 38.48 38.99 5,613 +0.42(+1.08%)
Feb 05, 2014 38.54 38.60 38.40 38.57 13,251 -0.04(-0.10%)
Feb 04, 2014 38.22 38.68 38.22 38.61 43,021 +0.59(+1.55%)
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.