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 31, 2018 41.09 41.11 41.00 41.11 1,700 -0.30(-0.71%)
Dec 28, 2018 41.54 41.58 41.09 41.41 7,000 +0.12(+0.28%)
Dec 27, 2018 40.90 41.29 40.34 41.29 4,987 +0.14(+0.35%)
Dec 26, 2018 40.57 41.15 40.53 41.15 1,590 +0.80(+1.99%)
Dec 24, 2018 41.40 41.40 40.19 40.34 11,600 -1.06(-2.56%)
Dec 21, 2018 42.23 42.23 41.41 41.41 800 -0.69(-1.63%)
Dec 20, 2018 42.23 42.23 42.02 42.09 2,477 -0.49(-1.15%)
Dec 19, 2018 43.13 43.40 42.58 42.58 5,622 -0.37(-0.86%)
Dec 18, 2018 43.13 43.15 42.95 42.95 1,004 +0.25(+0.57%)
Dec 17, 2018 43.53 43.53 42.70 42.70 1,391 -1.04(-2.38%)
Dec 14, 2018 43.63 43.74 43.54 43.74 1,200 -0.18(-0.40%)
Dec 13, 2018 43.73 43.92 43.73 43.92 927 +0.11(+0.25%)
Dec 12, 2018 44.08 44.24 43.70 43.81 1,411 -0.31(-0.70%)
Dec 11, 2018 44.38 44.43 44.12 44.12 1,572 +0.20(+0.47%)
Dec 10, 2018 43.81 43.91 43.59 43.91 597 -0.55(-1.25%)
Dec 07, 2018 44.42 44.48 44.10 44.47 13,300 -0.09(-0.20%)
Dec 06, 2018 43.35 44.56 43.32 44.56 6,463 +0.66(+1.50%)
Dec 04, 2018 44.26 44.26 43.90 43.90 500 -0.14(-0.32%)
Dec 03, 2018 44.24 44.24 44.04 44.04 460 -0.11(-0.24%)
Nov 30, 2018 44.13 44.21 43.86 44.15 3,300 +0.17(+0.39%)
Nov 29, 2018 43.95 43.97 43.95 43.97 1,237 -0.02(-0.05%)
Nov 28, 2018 43.99 43.99 43.95 43.99 875 +0.29(+0.68%)
Nov 27, 2018 43.74 43.74 43.38 43.70 1,267 +0.03(+0.07%)
Nov 26, 2018 43.67 43.67 43.48 43.67 2,228 +0.21(+0.48%)
Nov 23, 2018 43.46 43.46 43.46 43.46 100 +0.00(+0.00%)
Nov 21, 2018 43.46 43.46 43.46 0 +0.34(+0.79%)
Nov 20, 2018 43.50 43.50 43.12 43.12 5,100 -0.30(-0.70%)
Nov 19, 2018 43.80 43.86 43.42 43.42 880 -0.37(-0.83%)
Nov 16, 2018 43.37 43.79 43.37 43.79 600 +0.50(+1.16%)
Nov 15, 2018 43.34 43.38 43.09 43.29 7,138 -0.27(-0.61%)
Nov 14, 2018 43.55 43.55 43.55 43.55 238 +0.21(+0.50%)
Nov 13, 2018 43.34 43.34 43.34 43.34 198 +0.00(+0.00%)
Nov 12, 2018 43.36 43.57 43.34 43.34 6,888 +0.31(+0.72%)
Nov 09, 2018 43.03 43.03 43.03 43.03 100 -0.10(-0.23%)
Nov 08, 2018 43.06 43.13 43.06 43.13 743 -0.27(-0.62%)
Nov 07, 2018 43.02 43.40 43.02 43.40 7,561 +0.61(+1.43%)
Nov 06, 2018 42.45 42.79 42.45 42.79 5,691 +0.32(+0.75%)
Nov 05, 2018 41.96 42.47 41.96 42.47 6,333 +0.51(+1.22%)
Nov 02, 2018 41.96 41.96 41.96 41.96 600 -0.50(-1.17%)
Nov 01, 2018 42.39 42.46 42.39 42.46 455 +0.16(+0.38%)
Oct 31, 2018 42.43 42.43 42.30 42.30 1,288 -0.20(-0.47%)
Oct 30, 2018 42.19 42.60 42.10 42.50 3,113 +0.42(+1.00%)
Oct 29, 2018 42.38 42.43 41.99 42.08 4,847 +0.02(+0.05%)
Oct 26, 2018 42.37 42.37 41.65 42.06 6,700 -0.45(-1.06%)
Oct 25, 2018 42.19 42.51 42.19 42.51 2,076 +0.52(+1.23%)
Oct 24, 2018 41.95 41.99 41.95 41.99 331 -0.23(-0.56%)
Oct 23, 2018 41.68 42.23 41.60 42.23 2,872 -0.05(-0.12%)
Oct 22, 2018 42.28 42.28 42.28 42.28 454 -0.13(-0.31%)
Oct 19, 2018 42.20 42.41 42.20 42.41 1,100 +0.27(+0.65%)
Oct 18, 2018 42.14 42.14 42.14 42.14 339 +0.03(+0.06%)
Oct 17, 2018 42.02 42.11 42.02 42.11 748 +0.06(+0.14%)
Oct 16, 2018 41.71 42.05 41.65 42.05 3,086 +0.64(+1.55%)
Oct 15, 2018 41.28 41.49 41.26 41.41 5,969 -0.03(-0.07%)
Oct 12, 2018 41.50 41.89 41.26 41.44 50,900 -0.58(-1.38%)
Oct 11, 2018 42.11 42.11 42.02 42.02 544 -0.80(-1.87%)
Oct 10, 2018 42.82 42.82 70 +0.00(+0.00%)
Oct 09, 2018 42.57 42.82 42.55 42.82 2,281 +0.34(+0.80%)
Oct 08, 2018 42.28 42.54 42.28 42.48 2,691 +0.30(+0.71%)
Oct 05, 2018 42.17 42.18 42.17 42.18 200 +0.04(+0.09%)
Oct 04, 2018 42.14 42.14 42.14 42.14 929 -0.59(-1.38%)
Oct 03, 2018 43.10 43.10 42.73 42.73 1,195 -0.36(-0.84%)
Oct 02, 2018 43.44 43.44 43.06 43.09 3,093 -0.35(-0.81%)
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.