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 (%)
Sep 30, 2011 30.70 30.70 30.37 30.44 2,496 -0.56(-1.80%)
Sep 29, 2011 31.88 31.88 30.92 31.00 4,854 +0.28(+0.92%)
Sep 28, 2011 31.33 31.38 30.72 30.72 17,111 -0.49(-1.56%)
Sep 27, 2011 31.42 31.59 31.21 31.21 1,953 +0.78(+2.55%)
Sep 26, 2011 30.33 30.52 30.13 30.43 10,597 +0.22(+0.72%)
Sep 23, 2011 30.62 30.62 29.92 30.22 7,983 +0.24(+0.79%)
Sep 22, 2011 29.75 30.40 29.75 29.98 25,702 -1.24(-3.97%)
Sep 21, 2011 32.67 32.67 31.22 31.22 19,087 -1.65(-5.02%)
Sep 20, 2011 32.94 33.05 32.77 32.87 4,621 -0.12(-0.36%)
Sep 19, 2011 32.84 32.99 32.80 32.99 34,672 -0.60(-1.79%)
Sep 16, 2011 33.78 33.78 33.25 33.59 2,712 +0.05(+0.15%)
Sep 15, 2011 33.37 33.54 33.34 33.54 2,190 +0.44(+1.34%)
Sep 14, 2011 33.01 33.10 32.55 33.10 3,200 +0.10(+0.29%)
Sep 13, 2011 33.01 33.02 32.73 33.00 4,584 +0.36(+1.11%)
Sep 12, 2011 32.46 32.95 32.42 32.64 1,373 -0.48(-1.46%)
Sep 09, 2011 33.88 33.88 33.04 33.12 4,353 -1.14(-3.33%)
Sep 08, 2011 34.63 34.63 34.09 34.26 3,261 -0.25(-0.72%)
Sep 07, 2011 34.21 34.54 33.83 34.51 2,998 +1.07(+3.20%)
Sep 06, 2011 33.22 33.44 32.84 33.44 7,597 -0.66(-1.94%)
Sep 02, 2011 34.25 34.36 33.71 34.10 5,156 -0.57(-1.63%)
Sep 01, 2011 35.24 35.28 34.67 34.67 17,496 -0.50(-1.43%)
Aug 31, 2011 35.21 35.29 34.96 35.17 8,948 +0.34(+0.97%)
Aug 30, 2011 34.30 34.83 34.30 34.83 2,657 +0.21(+0.61%)
Aug 29, 2011 34.13 34.62 34.13 34.62 4,015 +1.27(+3.81%)
Aug 26, 2011 32.65 33.53 32.49 33.35 7,320 +0.19(+0.57%)
Aug 25, 2011 33.24 33.32 32.83 33.16 5,436 -0.43(-1.28%)
Aug 24, 2011 33.67 33.67 33.09 33.59 4,757 +0.14(+0.42%)
Aug 23, 2011 32.93 33.45 32.76 33.45 8,070 +0.72(+2.20%)
Aug 22, 2011 33.19 33.19 32.47 32.73 5,438 -0.01(-0.03%)
Aug 19, 2011 33.17 33.22 32.72 32.74 5,567 -0.12(-0.37%)
Aug 18, 2011 33.84 33.88 32.84 32.86 10,229 -1.69(-4.89%)
Aug 17, 2011 34.79 34.81 34.35 34.55 3,372 +0.25(+0.73%)
Aug 16, 2011 34.49 34.57 34.15 34.30 5,188 -0.23(-0.67%)
Aug 15, 2011 34.32 34.63 34.32 34.53 3,345 +0.96(+2.87%)
Aug 12, 2011 34.08 34.08 33.39 33.57 5,453 -0.39(-1.15%)
Aug 11, 2011 32.16 33.96 32.16 33.96 6,909 +1.53(+4.72%)
Aug 10, 2011 32.40 33.24 32.08 32.43 15,103 -0.38(-1.16%)
Aug 09, 2011 32.99 32.81 31.04 32.81 45,560 +1.75(+5.62%)
Aug 08, 2011 32.99 32.99 30.30 31.06 49,231 -2.41(-7.19%)
Aug 05, 2011 34.29 34.29 32.77 33.47 38,211 -0.49(-1.44%)
Aug 04, 2011 35.20 35.21 33.96 33.96 25,891 -1.99(-5.54%)
Aug 03, 2011 36.06 36.12 35.37 35.95 26,316 -0.03(-0.08%)
Aug 02, 2011 37.05 37.05 35.98 35.98 6,833 -1.05(-2.85%)
Aug 01, 2011 37.10 37.10 36.83 37.03 3,815 -0.25(-0.66%)
Jul 29, 2011 37.19 37.46 37.06 37.28 12,156 +0.04(+0.11%)
Jul 28, 2011 37.64 37.64 37.24 37.24 4,902 -0.01(-0.02%)
Jul 27, 2011 38.04 38.04 37.24 37.25 7,973 -0.81(-2.13%)
Jul 26, 2011 37.97 38.16 37.97 38.06 19,161 +0.06(+0.15%)
Jul 25, 2011 38.15 38.15 37.90 38.00 7,106 -0.25(-0.66%)
Jul 22, 2011 38.16 38.26 38.15 38.26 8,456 +0.28(+0.73%)
Jul 21, 2011 38.12 38.16 37.91 37.98 9,753 +0.28(+0.74%)
Jul 20, 2011 37.65 37.74 37.52 37.70 6,604 +0.39(+1.03%)
Jul 19, 2011 37.11 37.37 37.09 37.31 4,636 +0.54(+1.48%)
Jul 18, 2011 36.64 36.77 36.63 36.77 1,588 -0.35(-0.94%)
Jul 15, 2011 37.09 37.12 37.03 37.12 2,327 +0.19(+0.52%)
Jul 14, 2011 37.29 37.41 36.93 36.93 2,830 -0.35(-0.94%)
Jul 13, 2011 37.08 37.66 37.08 37.28 3,441 +0.09(+0.24%)
Jul 12, 2011 37.11 37.41 37.11 37.19 2,410 +0.10(+0.26%)
Jul 11, 2011 37.49 37.49 37.09 37.09 7,127 -0.78(-2.06%)
Jul 08, 2011 37.76 37.91 37.62 37.88 6,401 -0.29(-0.77%)
Jul 07, 2011 37.84 38.28 37.43 38.17 6,123 +0.35(+0.93%)
Jul 06, 2011 37.61 37.98 37.61 37.82 8,032 +0.08(+0.20%)
Jul 05, 2011 37.41 37.87 37.41 37.74 8,329 +0.10(+0.27%)
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.