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 (%)
Feb 28, 2018 41.91 42.04 41.76 42.04 1,106 +0.11(+0.25%)
Feb 27, 2018 42.53 42.53 41.93 41.93 3,283 -0.74(-1.73%)
Feb 26, 2018 42.59 42.67 42.40 42.67 3,023 +0.35(+0.83%)
Feb 23, 2018 42.10 42.33 42.03 42.32 3,098 +0.45(+1.06%)
Feb 22, 2018 41.65 41.88 41.65 41.88 4,558 +0.48(+1.15%)
Feb 21, 2018 41.97 41.97 41.40 41.40 2,023 -0.60(-1.43%)
Feb 20, 2018 42.15 42.43 41.83 42.00 5,225 -0.24(-0.56%)
Feb 16, 2018 42.24 42.24 42.24 0 +0.13(+0.31%)
Feb 15, 2018 42.02 42.11 41.81 42.11 20,277 +0.21(+0.50%)
Feb 14, 2018 41.43 41.90 41.43 41.90 14,145 +0.08(+0.19%)
Feb 13, 2018 41.56 41.82 41.49 41.82 9,991 +0.12(+0.29%)
Feb 12, 2018 41.37 41.70 41.37 41.70 4,699 -0.09(-0.22%)
Feb 09, 2018 41.19 41.93 40.28 41.79 11,758 +0.11(+0.27%)
Feb 08, 2018 41.62 41.62 41.62 41.68 509 -0.40(-0.96%)
Feb 07, 2018 42.30 42.39 41.89 42.08 10,311 -0.19(-0.45%)
Feb 06, 2018 41.86 42.27 41.75 42.27 5,152 -0.25(-0.59%)
Feb 05, 2018 43.21 43.22 42.29 42.52 9,289 -1.19(-2.72%)
Feb 02, 2018 43.90 43.98 43.67 43.71 2,093 -0.57(-1.29%)
Feb 01, 2018 44.62 44.67 44.28 44.28 974 -0.52(-1.17%)
Jan 31, 2018 44.43 44.80 44.43 44.80 3,957 +0.37(+0.84%)
Jan 30, 2018 44.56 44.63 44.34 44.43 2,519 -0.31(-0.69%)
Jan 29, 2018 44.74 44.74 44.74 44.74 630 -0.25(-0.56%)
Jan 26, 2018 45.00 45.00 44.78 44.99 3,742 +0.11(+0.24%)
Jan 25, 2018 44.82 44.88 44.82 44.88 678 -0.03(-0.06%)
Jan 24, 2018 44.87 44.92 44.87 44.91 3,748 -0.13(-0.29%)
Jan 23, 2018 44.64 45.04 44.64 45.04 8,402 +0.54(+1.21%)
Jan 22, 2018 44.26 44.50 44.26 44.50 3,918 +0.34(+0.77%)
Jan 19, 2018 44.24 44.33 44.07 44.16 3,817 +0.01(+0.02%)
Jan 18, 2018 44.43 44.43 44.04 44.15 21,406 -0.25(-0.56%)
Jan 17, 2018 44.33 44.40 44.09 44.40 2,699 +0.18(+0.41%)
Jan 16, 2018 44.21 44.55 44.21 44.22 3,014 +0.03(+0.07%)
Jan 12, 2018 44.19 44.19 44.19 0 -0.14(-0.32%)
Jan 11, 2018 44.38 47.47 44.00 44.33 13,962 -0.20(-0.45%)
Jan 10, 2018 46.94 46.94 44.53 44.53 5,422 -0.37(-0.82%)
Jan 09, 2018 45.15 45.44 44.90 44.90 2,746 -0.32(-0.71%)
Jan 08, 2018 44.90 45.80 44.90 45.22 4,298 +0.25(+0.56%)
Jan 05, 2018 44.75 44.97 44.75 44.97 11,431 +0.23(+0.51%)
Jan 04, 2018 44.83 45.22 44.74 44.74 2,850 -0.03(-0.07%)
Jan 03, 2018 44.74 45.35 44.74 44.77 1,390 -0.14(-0.31%)
Jan 02, 2018 44.91 44.91 44.91 44.91 247 -0.02(-0.04%)
Dec 29, 2017 44.92 44.92 44.92 0 -0.04(-0.08%)
Dec 28, 2017 44.86 45.00 44.82 44.96 1,904 +0.53(+1.19%)
Dec 27, 2017 44.32 44.43 44.08 44.43 9,148 -0.20(-0.45%)
Dec 26, 2017 44.35 44.83 44.04 44.63 8,914 +0.25(+0.57%)
Dec 22, 2017 44.24 44.42 44.24 44.38 1,212 +0.11(+0.25%)
Dec 21, 2017 44.04 44.27 43.90 44.27 1,309 -0.73(-1.63%)
Dec 20, 2017 45.21 45.80 44.90 45.00 5,719 -0.57(-1.25%)
Dec 19, 2017 46.08 46.08 45.57 45.57 550 -0.43(-0.93%)
Dec 18, 2017 46.04 46.14 45.97 46.00 3,555 +0.23(+0.50%)
Dec 15, 2017 46.00 46.10 45.77 45.77 780 +0.29(+0.64%)
Dec 14, 2017 45.51 45.90 45.48 45.48 1,768 -0.44(-0.95%)
Dec 13, 2017 45.77 45.91 45.41 45.91 6,393 +0.16(+0.36%)
Dec 12, 2017 45.26 45.75 45.21 45.75 1,021 +0.67(+1.49%)
Dec 11, 2017 45.08 45.14 45.07 45.08 1,903 -0.21(-0.46%)
Dec 08, 2017 45.02 45.29 44.99 45.29 1,284 +0.08(+0.18%)
Dec 07, 2017 45.04 45.21 44.76 45.21 1,226 -0.05(-0.11%)
Dec 06, 2017 45.07 45.28 44.84 45.26 5,197 +0.16(+0.35%)
Dec 05, 2017 45.08 45.10 45.00 45.10 1,942 +0.05(+0.11%)
Dec 04, 2017 45.25 45.29 45.05 45.05 3,070 -0.15(-0.33%)
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.