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 (%)
May 31, 2012 34.62 35.06 34.57 35.06 17,322 +0.14(+0.40%)
May 30, 2012 35.04 35.07 34.85 34.92 5,053 -0.58(-1.63%)
May 29, 2012 35.45 35.50 35.45 35.50 1,252 +0.49(+1.40%)
May 25, 2012 34.64 35.09 34.64 35.01 4,262 +0.28(+0.81%)
May 24, 2012 35.12 35.12 34.73 34.73 997 -0.21(-0.61%)
May 23, 2012 34.64 34.94 34.44 34.94 7,901 +0.03(+0.09%)
May 22, 2012 35.24 35.32 34.91 34.91 6,097 -0.23(-0.64%)
May 21, 2012 34.49 35.18 34.49 35.14 6,725 +0.71(+2.05%)
May 18, 2012 34.62 34.68 34.36 34.43 2,922 -0.35(-1.01%)
May 17, 2012 35.30 35.30 34.78 34.78 1,802 -0.74(-2.09%)
May 16, 2012 35.78 35.86 35.40 35.52 8,454 -0.26(-0.74%)
May 15, 2012 35.98 36.12 35.75 35.78 3,843 -0.30(-0.82%)
May 14, 2012 36.23 36.41 36.08 36.08 6,985 -0.55(-1.50%)
May 11, 2012 36.69 36.76 36.52 36.63 2,064 -0.12(-0.33%)
May 10, 2012 36.91 36.91 36.54 36.75 7,664 +0.08(+0.22%)
May 09, 2012 36.32 36.79 36.32 36.67 2,499 -0.21(-0.57%)
May 08, 2012 36.99 36.99 36.67 36.88 3,444 -0.08(-0.22%)
May 07, 2012 37.00 37.00 36.92 36.96 16,639 +0.04(+0.11%)
May 04, 2012 37.14 37.14 36.76 36.92 19,142 -0.35(-0.94%)
May 03, 2012 37.36 37.43 37.25 37.27 6,390 -0.24(-0.63%)
May 02, 2012 37.63 37.85 37.11 37.51 4,183 +0.02(+0.05%)
May 01, 2012 37.20 37.67 37.20 37.49 6,041 +0.25(+0.67%)
Apr 30, 2012 37.45 37.45 37.08 37.24 5,855 -0.15(-0.40%)
Apr 27, 2012 37.21 37.39 37.21 37.39 1,739 +0.14(+0.37%)
Apr 26, 2012 36.98 37.25 36.97 37.25 2,702 +0.19(+0.51%)
Apr 25, 2012 36.89 37.06 36.89 37.06 11,324 +0.43(+1.19%)
Apr 24, 2012 36.42 36.69 36.38 36.63 2,168 +0.53(+1.47%)
Apr 23, 2012 36.01 36.15 35.94 36.10 6,589 -0.47(-1.29%)
Apr 20, 2012 36.34 36.73 36.34 36.57 8,805 +0.32(+0.88%)
Apr 19, 2012 36.28 36.49 36.10 36.25 8,587 -0.11(-0.30%)
Apr 18, 2012 36.61 36.61 36.31 36.36 3,945 -0.05(-0.13%)
Apr 17, 2012 36.25 36.45 36.21 36.41 4,238 +0.30(+0.82%)
Apr 16, 2012 36.06 36.13 35.83 36.11 5,919 +0.14(+0.39%)
Apr 13, 2012 36.17 36.17 35.77 35.97 7,249 -0.05(-0.14%)
Apr 12, 2012 35.86 36.02 35.86 36.02 6,896 +0.62(+1.75%)
Apr 11, 2012 35.53 35.53 35.36 35.40 36,450 +0.30(+0.85%)
Apr 10, 2012 35.77 35.77 35.10 35.10 12,642 -0.88(-2.44%)
Apr 09, 2012 35.71 36.08 35.71 35.98 1,671 -0.04(-0.11%)
Apr 05, 2012 36.17 36.25 36.02 36.02 10,687 +0.03(+0.09%)
Apr 04, 2012 35.78 36.08 35.78 35.99 5,668 -0.53(-1.45%)
Apr 03, 2012 36.51 36.68 36.28 36.52 8,116 -0.30(-0.81%)
Apr 02, 2012 36.56 36.82 36.56 36.82 4,226 +0.27(+0.73%)
Mar 30, 2012 36.30 36.59 36.30 36.55 27,180 +0.53(+1.47%)
Mar 29, 2012 36.03 36.07 35.58 36.02 32,756 -0.48(-1.32%)
Mar 28, 2012 36.70 36.70 36.42 36.50 9,223 -0.22(-0.60%)
Mar 27, 2012 36.88 36.91 36.72 36.72 7,693 +0.00(+0.00%)
Mar 26, 2012 36.67 36.73 36.51 36.72 6,388 +0.47(+1.30%)
Mar 23, 2012 35.98 36.27 35.89 36.25 13,656 +0.24(+0.67%)
Mar 22, 2012 36.35 36.35 35.87 36.01 20,867 -0.67(-1.83%)
Mar 21, 2012 36.68 36.75 36.53 36.68 14,506 -0.27(-0.74%)
Mar 20, 2012 37.02 37.02 36.88 36.95 10,363 -0.15(-0.39%)
Mar 19, 2012 37.02 37.31 36.95 37.10 15,828 -0.09(-0.24%)
Mar 16, 2012 37.03 37.26 37.03 37.19 41,892 +0.20(+0.54%)
Mar 15, 2012 37.27 37.27 36.97 36.99 56,736 +0.08(+0.22%)
Mar 14, 2012 37.23 37.23 36.81 36.91 9,307 -0.16(-0.44%)
Mar 13, 2012 36.70 37.07 36.70 37.07 17,108 +0.60(+1.64%)
Mar 12, 2012 36.33 36.50 36.26 36.48 6,670 +0.15(+0.41%)
Mar 09, 2012 36.31 36.43 36.31 36.33 5,230 +0.05(+0.13%)
Mar 08, 2012 36.13 36.29 36.12 36.28 6,757 +0.42(+1.18%)
Mar 07, 2012 35.70 35.89 35.53 35.86 2,296 +0.32(+0.90%)
Mar 06, 2012 35.81 35.81 35.51 35.54 5,356 -0.87(-2.38%)
Mar 05, 2012 36.35 36.43 36.18 36.41 6,302 -0.01(-0.03%)
Mar 02, 2012 36.43 36.45 36.31 36.42 11,517 +0.00(+0.00%)
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.