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 (%)
Jul 31, 2017 1344 1346 1339 1344 155 -0.52(-0.04%)
Jul 28, 2017 1345 1347 1343 1345 170 +2.83(+0.21%)
Jul 27, 2017 1342 1346 1341 1342 105 +0.82(+0.06%)
Jul 26, 2017 1332 1341 1331 1341 154 +10.15(+0.76%)
Jul 25, 2017 1328 1331 1328 1331 66 -1.50(-0.11%)
Jul 24, 2017 1334 1334 1332 1333 82 +2.66(+0.20%)
Jul 21, 2017 1334 1334 1329 1330 85 -6.70(-0.50%)
Jul 20, 2017 1336 1337 1336 1337 46 +1.47(+0.11%)
Jul 19, 2017 1335 1338 1335 1335 102 -1.00(-0.07%)
Jul 18, 2017 1330 1337 1326 1336 102 +10.41(+0.79%)
Jul 17, 2017 1322 1326 1322 1326 117 +5.37(+0.41%)
Jul 14, 2017 1316 1321 1316 1320 91 +12.69(+0.97%)
Jul 13, 2017 1308 1310 1308 1308 37 +5.40(+0.41%)
Jul 12, 2017 1302 1303 1302 1302 60 +4.80(+0.37%)
Jul 11, 2017 1292 1298 1284 1298 57 -2.67(-0.21%)
Jul 10, 2017 1299 1300 1299 1300 94 +2.37(+0.18%)
Jul 07, 2017 1298 1298 1298 1298 26 +2.63(+0.20%)
Jul 06, 2017 1302 1303 1294 1295 65 -17.23(-1.31%)
Jul 05, 2017 1312 1312 1312 1312 23 -12.67(-0.96%)
Jul 03, 2017 1318 1325 1316 1325 47 +2.20(+0.17%)
Jun 30, 2017 1329 1329 1321 1323 33 +1.36(+0.10%)
Jun 29, 2017 1329 1329 1322 1322 70 -8.09(-0.61%)
Jun 28, 2017 1332 1335 1330 1330 104 -9.00(-0.67%)
Jun 27, 2017 1342 1342 1328 1339 91 -5.69(-0.42%)
Jun 26, 2017 1340 1346 1340 1344 114 +5.32(+0.40%)
Jun 23, 2017 1330 1339 1330 1339 96 +8.17(+0.61%)
Jun 22, 2017 1331 1331 1324 1331 97 -2.23(-0.17%)
Jun 21, 2017 1336 1336 1330 1333 42 -12.77(-0.95%)
Jun 20, 2017 1351 1351 1344 1346 134 -13.35(-0.98%)
Jun 19, 2017 1361 1362 1355 1359 185 +0.08(+0.01%)
Jun 16, 2017 1358 1359 1357 1359 32 +3.37(+0.25%)
Jun 15, 2017 1348 1357 1348 1356 101 +0.60(+0.04%)
Jun 14, 2017 1359 1360 1355 1355 88 +5.82(+0.43%)
Jun 13, 2017 1348 1349 1346 1349 88 +8.58(+0.64%)
Jun 12, 2017 1336 1341 1335 1341 49 +5.70(+0.43%)
Jun 09, 2017 1332 1339 1329 1335 58 -2.51(-0.19%)
Jun 08, 2017 1332 1338 1332 1338 74 -6.31(-0.47%)
Jun 07, 2017 1342 1344 1340 1344 184 +5.31(+0.40%)
Jun 06, 2017 1342 1342 1336 1339 137 +3.25(+0.24%)
Jun 05, 2017 1335 1335 1335 1335 16 -8.11(-0.60%)
Jun 02, 2017 1335 1343 1335 1343 25 +13.05(+0.98%)
Jun 01, 2017 1326 1330 1323 1330 145 +11.07(+0.84%)
May 31, 2017 1322 1322 1319 1319 20 -2.85(-0.22%)
May 30, 2017 1322 1322 1319 1322 32 -0.04(-0.00%)
May 26, 2017 1324 1324 1319 1322 138 -5.96(-0.45%)
May 25, 2017 1328 1330 1326 1328 135 +4.00(+0.30%)
May 24, 2017 1321 1324 1320 1324 97 +5.00(+0.38%)
May 23, 2017 1320 1320 1317 1319 145 -1.23(-0.09%)
May 22, 2017 1321 1321 1319 1320 35 +2.72(+0.21%)
May 19, 2017 1313 1322 1313 1318 87 +2.11(+0.16%)
May 18, 2017 1311 1316 1310 1316 226 +3.45(+0.26%)
May 17, 2017 1308 1312 1308 1312 195 +3.52(+0.27%)
May 16, 2017 1311 1311 1308 1309 54 -4.69(-0.36%)
May 15, 2017 1313 1320 1313 1313 68 +2.57(+0.20%)
May 12, 2017 1311 1311 1311 1311 23 -2.00(-0.15%)
May 11, 2017 1306 1313 1306 1313 52 -0.87(-0.07%)
May 10, 2017 1313 1316 1313 1314 100 +6.09(+0.47%)
May 09, 2017 1310 1312 1307 1307 164 -5.67(-0.43%)
May 08, 2017 1312 1313 1310 1313 38 -8.67(-0.66%)
May 05, 2017 1323 1323 1303 1322 145 +12.72(+0.97%)
May 04, 2017 1304 1310 1298 1309 108 -0.19(-0.01%)
May 03, 2017 1315 1316 1307 1309 94 -9.56(-0.72%)
May 02, 2017 1314 1326 1313 1319 123 +10.32(+0.79%)
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.