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, 2018 43.44 43.44 43.26 43.34 878 +0.12(+0.28%)
Apr 27, 2018 43.28 43.28 43.21 43.22 1,429 +0.46(+1.08%)
Apr 26, 2018 42.41 42.76 42.41 42.76 2,339 +0.61(+1.46%)
Apr 25, 2018 42.14 42.15 42.06 42.15 2,591 -0.09(-0.22%)
Apr 24, 2018 42.42 42.42 41.99 42.24 7,836 +0.17(+0.40%)
Apr 23, 2018 42.21 42.34 42.07 42.07 3,305 -0.26(-0.61%)
Apr 20, 2018 42.59 42.59 42.33 42.33 1,772 -0.44(-1.03%)
Apr 19, 2018 43.01 43.01 42.30 42.77 4,212 -0.57(-1.31%)
Apr 18, 2018 43.09 43.34 43.09 43.34 1,670 +0.25(+0.58%)
Apr 17, 2018 42.90 43.09 42.90 43.09 1,591 +0.39(+0.92%)
Apr 16, 2018 42.77 42.77 42.70 42.70 973 +0.00(+0.01%)
Apr 13, 2018 42.63 42.69 42.54 42.69 1,677 +0.07(+0.15%)
Apr 12, 2018 42.58 42.64 42.43 42.63 2,124 -0.19(-0.45%)
Apr 11, 2018 42.81 42.86 42.81 42.82 1,882 +0.10(+0.23%)
Apr 10, 2018 42.93 42.99 42.72 42.72 2,730 -0.02(-0.05%)
Apr 09, 2018 42.81 42.81 42.74 42.74 4,026 +0.00(+0.00%)
Apr 06, 2018 42.77 42.89 42.56 42.74 10,539 +0.07(+0.16%)
Apr 05, 2018 42.67 42.67 42.67 42.67 1,268 -0.11(-0.25%)
Apr 04, 2018 42.18 42.78 42.18 42.78 6,943 +0.40(+0.94%)
Apr 03, 2018 42.27 42.38 42.27 42.38 1,434 +0.30(+0.72%)
Apr 02, 2018 42.88 42.88 42.08 42.08 3,219 -0.50(-1.19%)
Mar 29, 2018 42.58 42.58 42.58 0 +0.34(+0.82%)
Mar 28, 2018 42.24 42.24 42.24 42.24 346 +0.39(+0.92%)
Mar 27, 2018 42.04 42.19 41.81 41.85 1,745 -0.06(-0.14%)
Mar 26, 2018 41.81 41.91 41.52 41.91 5,357 +0.35(+0.84%)
Mar 23, 2018 42.06 42.23 41.51 41.56 5,366 -0.65(-1.54%)
Mar 22, 2018 42.59 42.63 42.21 42.21 3,703 -0.51(-1.19%)
Mar 21, 2018 42.89 42.89 42.59 42.72 5,539 -0.11(-0.26%)
Mar 20, 2018 42.74 42.94 42.73 42.83 14,016 -0.05(-0.13%)
Mar 19, 2018 42.88 42.88 42.88 42.88 633 -0.05(-0.11%)
Mar 16, 2018 42.73 42.93 42.62 42.93 738 +0.23(+0.54%)
Mar 15, 2018 42.83 42.91 42.67 42.70 7,572 -0.03(-0.06%)
Mar 14, 2018 42.85 42.85 42.73 42.73 997 -0.03(-0.08%)
Mar 13, 2018 43.05 43.09 42.76 42.76 3,284 -0.23(-0.53%)
Mar 12, 2018 42.66 42.99 42.55 42.99 3,728 +0.33(+0.77%)
Mar 09, 2018 42.22 42.66 42.22 42.66 9,581 +0.25(+0.59%)
Mar 08, 2018 42.42 42.42 42.22 42.41 2,482 +0.25(+0.59%)
Mar 07, 2018 41.86 42.16 41.86 42.16 3,781 +0.33(+0.80%)
Mar 06, 2018 41.86 42.06 41.83 41.83 2,393 -0.20(-0.49%)
Mar 05, 2018 41.48 42.03 41.48 42.03 977 +0.36(+0.86%)
Mar 02, 2018 41.34 41.67 41.28 41.67 1,529 +0.10(+0.24%)
Mar 01, 2018 41.57 41.85 41.57 41.57 1,437 -0.47(-1.11%)
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%)
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.