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 (%)
Aug 30, 2013 38.19 38.25 38.00 38.00 10,329 -0.15(-0.40%)
Aug 29, 2013 38.07 38.24 38.07 38.15 3,632 -0.07(-0.20%)
Aug 28, 2013 38.06 38.34 38.00 38.23 7,455 -0.00(-0.01%)
Aug 27, 2013 38.43 38.55 38.12 38.23 9,597 -0.34(-0.88%)
Aug 26, 2013 38.87 38.87 38.55 38.57 6,405 -0.08(-0.21%)
Aug 23, 2013 38.58 38.68 38.36 38.65 27,445 +0.30(+0.78%)
Aug 22, 2013 38.25 38.40 38.24 38.35 6,100 +0.12(+0.31%)
Aug 21, 2013 38.28 38.56 37.98 38.23 14,604 -0.34(-0.87%)
Aug 20, 2013 38.32 38.66 38.24 38.57 7,571 +0.34(+0.89%)
Aug 19, 2013 38.39 38.52 38.22 38.22 9,992 -0.30(-0.77%)
Aug 16, 2013 39.00 39.00 38.52 38.52 8,531 -0.56(-1.43%)
Aug 15, 2013 39.51 39.51 38.96 39.08 3,026 -0.61(-1.54%)
Aug 14, 2013 39.90 39.90 39.56 39.69 9,371 -0.08(-0.21%)
Aug 13, 2013 39.84 39.84 39.53 39.77 8,086 -0.03(-0.06%)
Aug 12, 2013 40.01 40.01 39.80 39.80 3,133 -0.46(-1.14%)
Aug 09, 2013 40.03 40.34 40.03 40.26 7,202 +0.22(+0.54%)
Aug 08, 2013 40.06 40.19 39.86 40.04 8,541 +0.25(+0.62%)
Aug 07, 2013 39.23 39.93 39.23 39.79 20,919 -0.37(-0.93%)
Aug 06, 2013 40.03 40.33 40.03 40.17 6,002 +0.02(+0.05%)
Aug 05, 2013 40.11 40.24 40.09 40.15 9,618 -0.05(-0.13%)
Aug 02, 2013 40.11 40.31 40.11 40.20 14,082 +0.09(+0.22%)
Aug 01, 2013 40.07 40.31 40.07 40.11 23,993 +0.03(+0.07%)
Jul 31, 2013 40.18 40.18 39.64 40.08 15,733 -0.18(-0.45%)
Jul 30, 2013 40.67 40.67 40.22 40.26 7,771 -0.18(-0.44%)
Jul 29, 2013 40.63 40.63 40.40 40.44 11,457 -0.35(-0.86%)
Jul 26, 2013 40.70 40.79 40.46 40.79 6,923 -0.13(-0.32%)
Jul 25, 2013 40.75 40.93 40.60 40.92 7,051 +0.08(+0.19%)
Jul 24, 2013 41.06 41.07 40.67 40.84 7,715 -0.62(-1.49%)
Jul 23, 2013 41.32 41.60 41.32 41.46 20,920 +0.06(+0.15%)
Jul 22, 2013 41.22 41.45 41.20 41.40 10,282 +0.20(+0.49%)
Jul 19, 2013 41.10 41.20 41.10 41.20 4,537 -0.02(-0.06%)
Jul 18, 2013 41.27 41.27 41.15 41.22 4,214 +0.09(+0.22%)
Jul 17, 2013 41.12 41.15 41.04 41.13 4,350 +0.02(+0.04%)
Jul 16, 2013 41.12 41.18 40.99 41.11 4,000 -0.03(-0.07%)
Jul 15, 2013 40.82 41.21 40.82 41.14 6,990 +0.16(+0.39%)
Jul 12, 2013 41.11 41.11 40.82 40.98 6,743 -0.28(-0.68%)
Jul 11, 2013 40.58 41.30 40.58 41.26 28,752 +1.17(+2.92%)
Jul 10, 2013 40.03 40.26 39.96 40.09 21,862 -0.13(-0.32%)
Jul 09, 2013 40.01 40.35 39.69 40.22 7,977 +0.53(+1.34%)
Jul 08, 2013 39.76 39.87 39.69 39.69 12,085 -0.01(-0.03%)
Jul 05, 2013 39.91 39.91 39.27 39.70 18,713 +0.00(+0.00%)
Jul 03, 2013 39.82 39.93 39.39 39.70 6,966 -0.11(-0.28%)
Jul 02, 2013 39.91 39.97 39.54 39.81 17,590 +0.47(+1.19%)
Jul 01, 2013 39.60 39.64 39.30 39.34 6,369 -0.11(-0.28%)
Jun 28, 2013 39.50 39.73 39.27 39.45 21,907 +0.86(+2.24%)
Jun 26, 2013 38.43 38.66 38.37 38.59 6,312 +0.47(+1.22%)
Jun 25, 2013 37.71 38.15 37.63 38.12 12,062 +0.62(+1.66%)
Jun 24, 2013 37.24 37.77 36.84 37.50 16,606 -0.26(-0.70%)
Jun 21, 2013 37.78 37.96 37.25 37.76 15,412 +0.37(+0.99%)
Jun 20, 2013 38.70 38.70 37.24 37.39 28,373 -1.85(-4.71%)
Jun 19, 2013 40.27 40.31 39.18 39.24 11,239 -1.06(-2.63%)
Jun 18, 2013 40.32 40.43 39.98 40.30 8,950 +0.23(+0.57%)
Jun 17, 2013 40.26 40.36 39.80 40.07 14,152 +0.25(+0.62%)
Jun 14, 2013 39.81 40.14 39.77 39.82 53,445 -0.04(-0.09%)
Jun 13, 2013 38.80 39.90 38.80 39.86 21,175 +0.90(+2.31%)
Jun 12, 2013 39.44 39.45 38.91 38.96 16,094 -0.31(-0.79%)
Jun 11, 2013 39.59 39.59 39.24 39.27 11,718 -0.89(-2.22%)
Jun 10, 2013 40.46 40.46 40.08 40.16 16,882 -0.32(-0.79%)
Jun 07, 2013 40.31 40.57 40.20 40.48 18,247 +0.50(+1.25%)
Jun 06, 2013 39.46 39.98 39.12 39.98 23,394 +0.23(+0.58%)
Jun 05, 2013 40.19 40.19 39.58 39.75 37,871 -0.76(-1.87%)
Jun 04, 2013 40.75 40.85 40.35 40.51 9,097 -0.10(-0.25%)
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.