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 (%)
Dec 30, 2016 41.66 41.66 41.66 0 +0.47(+1.15%)
Dec 29, 2016 41.15 41.54 41.15 41.19 20,679 +0.42(+1.04%)
Dec 28, 2016 41.08 41.13 40.77 40.77 6,122 -0.60(-1.45%)
Dec 27, 2016 41.41 41.49 41.20 41.37 9,633 +0.38(+0.94%)
Dec 23, 2016 40.98 40.98 40.98 0 -0.19(-0.46%)
Dec 22, 2016 41.09 41.20 40.91 41.17 6,903 -0.25(-0.60%)
Dec 21, 2016 41.25 41.64 41.08 41.42 16,843 -0.49(-1.18%)
Dec 20, 2016 42.10 42.10 41.76 41.91 4,294 -0.01(-0.02%)
Dec 19, 2016 42.18 42.18 41.74 41.92 9,315 +0.39(+0.94%)
Dec 16, 2016 41.52 41.62 41.35 41.53 3,946 +0.09(+0.21%)
Dec 15, 2016 41.40 41.62 41.23 41.44 3,389 -0.29(-0.70%)
Dec 14, 2016 42.39 42.39 41.73 41.73 5,470 -0.72(-1.68%)
Dec 13, 2016 42.54 42.59 42.24 42.45 18,249 +0.00(+0.01%)
Dec 12, 2016 42.05 42.45 41.97 42.45 2,035 +0.14(+0.32%)
Dec 09, 2016 42.68 42.68 42.12 42.31 5,529 +0.05(+0.12%)
Dec 08, 2016 41.83 42.42 41.83 42.26 40,708 +0.14(+0.33%)
Dec 07, 2016 41.85 42.12 41.85 42.12 8,366 +0.70(+1.69%)
Dec 06, 2016 41.18 41.59 41.18 41.42 7,139 +0.30(+0.72%)
Dec 05, 2016 40.98 41.21 40.94 41.12 5,175 +0.07(+0.18%)
Dec 02, 2016 41.03 41.15 40.67 41.05 3,767 +0.41(+1.01%)
Dec 01, 2016 41.18 41.18 40.46 40.64 9,713 -0.53(-1.29%)
Nov 30, 2016 41.40 41.51 41.10 41.17 17,034 -0.51(-1.22%)
Nov 29, 2016 41.12 41.68 41.12 41.68 3,783 +0.32(+0.77%)
Nov 28, 2016 41.11 41.36 41.00 41.36 2,280 +0.55(+1.35%)
Nov 25, 2016 40.81 40.81 40.81 40.81 108 +0.23(+0.57%)
Nov 23, 2016 40.58 40.58 40.58 0 -0.49(-1.19%)
Nov 22, 2016 40.75 41.07 40.48 41.07 13,130 +0.60(+1.48%)
Nov 21, 2016 40.63 40.63 40.47 40.47 156,307 +0.03(+0.07%)
Nov 18, 2016 40.49 40.68 40.28 40.44 2,665 -0.16(-0.39%)
Nov 17, 2016 40.72 40.92 40.45 40.60 3,106 +0.03(+0.07%)
Nov 16, 2016 40.66 40.66 40.35 40.57 4,933 -0.43(-1.05%)
Nov 15, 2016 41.11 41.32 40.81 41.00 15,534 -0.14(-0.34%)
Nov 14, 2016 40.50 41.15 40.33 41.14 4,551 +0.46(+1.13%)
Nov 11, 2016 40.88 41.04 40.68 40.68 2,481 -0.28(-0.68%)
Nov 10, 2016 41.36 41.36 40.38 40.96 2,802 -0.71(-1.70%)
Nov 09, 2016 41.60 41.75 41.24 41.67 3,292 -0.28(-0.68%)
Nov 08, 2016 42.19 42.34 41.86 41.95 2,287 -0.01(-0.03%)
Nov 07, 2016 41.93 41.99 41.73 41.97 1,959 +0.33(+0.79%)
Nov 04, 2016 41.40 41.64 41.40 41.64 274 +0.28(+0.67%)
Nov 03, 2016 41.86 41.86 41.36 41.36 6,737 -0.33(-0.79%)
Nov 02, 2016 41.82 42.20 41.52 41.69 3,606 -0.37(-0.88%)
Nov 01, 2016 42.62 42.62 42.06 42.06 2,566 -0.36(-0.85%)
Oct 31, 2016 42.13 42.42 42.13 42.42 5,348 +0.52(+1.24%)
Oct 28, 2016 42.11 42.23 41.75 41.90 8,443 +0.04(+0.09%)
Oct 27, 2016 42.03 42.06 41.86 41.86 2,022 -0.83(-1.94%)
Oct 26, 2016 42.93 42.93 42.45 42.69 3,271 -0.53(-1.22%)
Oct 25, 2016 42.99 43.23 42.83 43.22 1,879 -0.02(-0.06%)
Oct 24, 2016 43.24 43.24 43.24 43.24 458 +0.33(+0.77%)
Oct 21, 2016 42.79 43.10 42.79 42.91 2,111 -0.23(-0.53%)
Oct 20, 2016 43.17 43.17 43.03 43.14 5,357 +0.09(+0.21%)
Oct 19, 2016 42.97 43.11 42.97 43.05 1,237 +0.02(+0.04%)
Oct 18, 2016 43.10 43.15 42.89 43.03 3,170 +0.55(+1.29%)
Oct 17, 2016 42.61 42.79 42.42 42.48 1,087 -0.43(-0.99%)
Oct 14, 2016 42.80 42.91 42.56 42.91 5,069 +0.21(+0.49%)
Oct 13, 2016 42.52 42.72 42.52 42.70 4,921 +0.36(+0.85%)
Oct 12, 2016 42.40 42.40 42.11 42.34 760 +0.26(+0.61%)
Oct 11, 2016 42.32 42.55 42.08 42.08 1,028 -0.75(-1.76%)
Oct 10, 2016 43.05 43.05 42.84 42.84 1,231 +0.21(+0.48%)
Oct 07, 2016 42.94 42.94 42.63 42.63 926 -0.18(-0.42%)
Oct 06, 2016 43.02 43.02 42.81 42.81 2,538 -0.44(-1.01%)
Oct 05, 2016 43.27 43.27 42.93 43.24 1,349 -0.32(-0.72%)
Oct 04, 2016 44.01 44.34 43.50 43.56 6,904 -1.46(-3.23%)
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.