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, 2015 44.90 44.97 44.90 44.93 3,861 -0.47(-1.03%)
Apr 29, 2015 45.60 45.68 45.22 45.40 5,007 -0.49(-1.07%)
Apr 28, 2015 46.09 46.09 45.77 45.89 5,219 -0.22(-0.48%)
Apr 27, 2015 46.12 46.18 45.94 46.11 2,990 +0.04(+0.09%)
Apr 24, 2015 45.85 46.07 45.71 46.07 4,650 +0.34(+0.74%)
Apr 23, 2015 45.60 45.90 45.60 45.73 19,302 -0.04(-0.09%)
Apr 22, 2015 45.75 45.82 45.62 45.77 3,680 +0.20(+0.43%)
Apr 21, 2015 45.70 45.75 45.48 45.57 3,632 +0.22(+0.49%)
Apr 20, 2015 45.53 45.62 45.33 45.35 5,227 -0.15(-0.33%)
Apr 17, 2015 45.47 45.60 45.21 45.50 13,058 -0.27(-0.59%)
Apr 16, 2015 45.57 45.92 45.36 45.77 5,237 +0.19(+0.42%)
Apr 15, 2015 45.82 45.82 45.56 45.58 11,134 -0.15(-0.33%)
Apr 14, 2015 45.55 45.77 45.53 45.73 2,765 +0.34(+0.74%)
Apr 13, 2015 45.86 45.86 45.39 45.39 8,923 -0.54(-1.18%)
Apr 10, 2015 45.91 46.09 45.84 45.93 6,608 +0.09(+0.20%)
Apr 09, 2015 46.40 46.40 45.83 45.84 13,500 -0.34(-0.74%)
Apr 08, 2015 46.17 46.35 46.01 46.18 9,099 +0.17(+0.37%)
Apr 07, 2015 46.58 46.58 45.91 46.01 15,944 -0.34(-0.74%)
Apr 06, 2015 46.31 46.54 46.31 46.36 16,633 +0.46(+0.99%)
Apr 02, 2015 45.66 45.90 45.90 45.90 4,400 +0.44(+0.97%)
Apr 01, 2015 45.27 45.46 45.19 45.46 45,936 +0.12(+0.26%)
Mar 31, 2015 45.58 45.58 45.28 45.34 3,618 -0.64(-1.39%)
Mar 30, 2015 45.83 45.99 45.71 45.98 6,678 +0.41(+0.90%)
Mar 27, 2015 45.57 45.69 45.50 45.57 2,937 +0.12(+0.27%)
Mar 26, 2015 45.59 45.59 45.30 45.45 1,419 -0.35(-0.77%)
Mar 25, 2015 46.51 46.65 45.63 45.80 43,568 -1.00(-2.14%)
Mar 24, 2015 46.97 46.97 46.65 46.80 10,920 -0.07(-0.15%)
Mar 23, 2015 46.59 46.88 46.59 46.87 7,063 +0.34(+0.74%)
Mar 20, 2015 46.00 46.53 46.00 46.53 2,511 +0.73(+1.59%)
Mar 19, 2015 45.84 45.88 45.73 45.80 3,754 +0.08(+0.17%)
Mar 18, 2015 44.70 45.72 44.70 45.72 12,937 +0.95(+2.13%)
Mar 17, 2015 45.07 45.07 44.73 44.77 42,035 -0.24(-0.53%)
Mar 16, 2015 45.09 45.09 45.01 45.01 841 +0.45(+1.02%)
Mar 13, 2015 44.55 44.59 44.38 44.55 12,528 +0.02(+0.05%)
Mar 12, 2015 44.49 44.59 44.34 44.53 6,073 +0.61(+1.39%)
Mar 11, 2015 44.18 44.18 43.85 43.92 2,740 -0.01(-0.02%)
Mar 10, 2015 44.00 44.05 43.78 43.93 18,608 -0.28(-0.64%)
Mar 09, 2015 44.25 44.26 44.13 44.21 3,492 -0.19(-0.42%)
Mar 06, 2015 45.33 45.33 44.32 44.40 17,767 -1.09(-2.40%)
Mar 05, 2015 45.63 45.63 45.41 45.49 3,712 +0.17(+0.38%)
Mar 04, 2015 45.50 45.75 45.28 45.32 3,958 -0.44(-0.95%)
Mar 03, 2015 45.88 45.88 45.64 45.75 2,981 -0.11(-0.23%)
Mar 02, 2015 45.86 46.00 45.85 45.86 1,410 +0.19(+0.41%)
Feb 27, 2015 45.24 45.71 45.24 45.67 2,496 +0.05(+0.11%)
Feb 26, 2015 45.84 45.84 45.56 45.62 6,118 -0.24(-0.52%)
Feb 25, 2015 46.04 46.04 45.80 45.86 3,192 +0.06(+0.13%)
Feb 24, 2015 46.25 46.25 45.75 45.80 4,426 -0.56(-1.21%)
Feb 23, 2015 46.17 46.37 46.11 46.36 2,570 +0.14(+0.30%)
Feb 20, 2015 45.87 46.22 45.85 46.22 5,928 +0.33(+0.72%)
Feb 19, 2015 45.80 45.95 45.73 45.89 14,864 -0.49(-1.05%)
Feb 18, 2015 45.94 46.48 45.94 46.38 2,619 +0.33(+0.71%)
Feb 17, 2015 46.07 46.29 46.00 46.05 4,978 -0.20(-0.43%)
Feb 13, 2015 46.24 46.25 46.25 46.25 9,800 +0.03(+0.07%)
Feb 12, 2015 45.84 46.25 45.80 46.22 7,031 +0.47(+1.02%)
Feb 11, 2015 45.83 45.84 45.50 45.75 5,548 -0.15(-0.33%)
Feb 10, 2015 45.74 45.95 45.55 45.90 8,278 +0.28(+0.61%)
Feb 09, 2015 45.71 45.78 45.53 45.62 7,473 -0.27(-0.58%)
Feb 06, 2015 46.46 46.46 45.89 45.89 2,806 -0.95(-2.04%)
Feb 05, 2015 46.46 46.85 46.46 46.84 4,596 +0.60(+1.30%)
Feb 04, 2015 46.28 46.46 46.19 46.24 5,828 -0.21(-0.44%)
Feb 03, 2015 46.32 46.45 45.92 46.45 6,718 +0.29(+0.62%)
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.