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 29, 2016 43.63 43.64 43.21 43.43 5,562 -0.33(-0.75%)
Apr 28, 2016 44.06 44.06 43.61 43.76 4,370 -0.30(-0.68%)
Apr 27, 2016 44.04 44.06 43.82 44.06 2,074 -0.04(-0.09%)
Apr 26, 2016 44.42 44.42 44.01 44.10 2,734 +0.18(+0.42%)
Apr 25, 2016 43.64 44.01 43.63 43.91 19,831 +0.29(+0.67%)
Apr 22, 2016 43.62 44.01 43.48 43.62 14,827 -0.04(-0.08%)
Apr 21, 2016 44.08 44.08 43.42 43.66 8,053 -0.42(-0.96%)
Apr 20, 2016 44.41 44.41 44.08 44.08 9,290 -0.32(-0.72%)
Apr 19, 2016 44.22 44.46 44.22 44.40 1,365 +0.17(+0.39%)
Apr 18, 2016 44.05 44.23 44.05 44.23 984 +0.14(+0.31%)
Apr 15, 2016 43.78 44.17 43.72 44.09 5,178 +0.12(+0.27%)
Apr 14, 2016 43.73 44.00 43.73 43.97 2,010 -0.11(-0.25%)
Apr 13, 2016 44.23 44.23 43.91 44.08 40,088 -0.01(-0.02%)
Apr 12, 2016 43.90 44.14 43.64 44.09 2,679 +0.14(+0.33%)
Apr 11, 2016 43.93 43.95 43.81 43.95 1,950 +0.24(+0.54%)
Apr 08, 2016 43.66 44.01 43.66 43.71 7,991 +0.77(+1.79%)
Apr 07, 2016 43.56 43.56 42.94 42.94 2,178 -0.51(-1.17%)
Apr 06, 2016 43.42 43.45 43.29 43.45 648 +0.23(+0.53%)
Apr 05, 2016 43.13 43.30 43.07 43.22 2,334 -0.20(-0.46%)
Apr 04, 2016 43.62 43.65 43.39 43.42 2,047 -0.09(-0.20%)
Apr 01, 2016 43.37 43.64 43.24 43.51 6,520 -0.41(-0.93%)
Mar 31, 2016 43.86 43.94 43.67 43.92 3,951 -0.11(-0.25%)
Mar 30, 2016 43.98 44.03 43.95 44.03 810 +0.44(+1.01%)
Mar 29, 2016 43.10 43.68 43.10 43.59 10,365 +0.66(+1.54%)
Mar 28, 2016 42.71 43.16 42.46 42.93 4,646 +0.30(+0.69%)
Mar 24, 2016 42.68 42.63 42.63 42.63 1,900 -0.17(-0.39%)
Mar 23, 2016 43.00 43.09 42.79 42.80 5,453 -0.60(-1.38%)
Mar 22, 2016 43.27 43.51 43.27 43.40 14,711 -0.30(-0.69%)
Mar 21, 2016 43.64 43.71 43.43 43.70 2,645 -0.11(-0.25%)
Mar 18, 2016 44.16 44.16 43.81 43.81 5,824 -0.21(-0.47%)
Mar 17, 2016 43.77 44.16 43.72 44.02 2,181 +0.54(+1.23%)
Mar 16, 2016 42.88 43.48 42.67 43.48 3,739 +0.64(+1.50%)
Mar 15, 2016 42.56 43.00 42.56 42.84 5,188 -0.16(-0.37%)
Mar 14, 2016 42.84 43.00 42.84 43.00 2,620 +0.13(+0.30%)
Mar 11, 2016 42.81 42.87 42.66 42.87 3,023 +0.91(+2.17%)
Mar 10, 2016 42.02 42.02 41.48 41.96 15,455 +0.09(+0.20%)
Mar 09, 2016 41.87 42.06 41.80 41.87 9,035 +0.08(+0.20%)
Mar 08, 2016 42.08 42.08 41.69 41.79 15,337 -0.18(-0.42%)
Mar 07, 2016 41.72 42.06 41.72 41.97 11,709 -0.16(-0.38%)
Mar 04, 2016 41.99 42.18 41.93 42.13 6,199 +0.00(+0.00%)
Mar 03, 2016 41.70 42.13 41.57 42.13 9,926 +0.49(+1.18%)
Mar 02, 2016 41.57 41.77 41.43 41.64 15,061 +0.14(+0.33%)
Mar 01, 2016 41.11 41.50 41.11 41.50 1,606 +1.14(+2.82%)
Feb 29, 2016 40.75 40.75 40.36 40.36 1,321 -0.16(-0.39%)
Feb 26, 2016 40.80 40.82 40.42 40.52 4,118 +0.04(+0.10%)
Feb 25, 2016 40.26 40.68 40.26 40.48 10,143 +0.27(+0.66%)
Feb 24, 2016 39.66 40.21 39.62 40.21 4,358 +0.13(+0.32%)
Feb 23, 2016 40.35 40.35 39.91 40.09 2,038 -0.26(-0.63%)
Feb 22, 2016 40.39 40.66 40.34 40.34 1,495 +0.18(+0.45%)
Feb 19, 2016 39.61 40.26 39.61 40.16 4,909 +0.27(+0.67%)
Feb 18, 2016 39.94 39.94 39.75 39.89 4,084 +0.34(+0.87%)
Feb 17, 2016 39.58 39.86 39.55 39.55 2,138 +0.32(+0.82%)
Feb 16, 2016 39.03 39.23 38.78 39.23 5,301 +1.09(+2.85%)
Feb 12, 2016 37.91 38.14 38.14 38.14 19,200 +0.11(+0.29%)
Feb 11, 2016 37.79 38.08 37.79 38.03 5,395 -0.69(-1.78%)
Feb 10, 2016 38.51 38.82 38.49 38.72 5,696 +0.43(+1.12%)
Feb 09, 2016 38.37 38.37 38.19 38.29 501 -0.57(-1.47%)
Feb 08, 2016 39.42 39.42 38.33 38.86 5,032 -0.91(-2.29%)
Feb 05, 2016 40.37 40.37 39.60 39.77 8,478 -0.85(-2.09%)
Feb 04, 2016 40.62 40.80 40.49 40.62 8,008 +0.08(+0.20%)
Feb 03, 2016 40.58 40.68 40.09 40.54 10,933 +0.46(+1.15%)
Feb 02, 2016 40.42 40.42 40.08 40.08 6,424 -0.87(-2.12%)
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.