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 (%)
Feb 28, 2013 40.17 40.35 40.10 40.10 33,651 +0.07(+0.18%)
Feb 27, 2013 39.89 40.07 39.80 40.03 17,888 +0.42(+1.05%)
Feb 26, 2013 39.41 39.70 39.41 39.61 11,524 -0.22(-0.55%)
Feb 22, 2013 39.94 40.00 39.67 39.83 23,937 +0.33(+0.83%)
Feb 21, 2013 40.07 40.07 39.43 39.50 15,911 -0.40(-1.00%)
Feb 20, 2013 40.32 40.32 39.90 39.90 26,126 -0.33(-0.82%)
Feb 19, 2013 40.24 40.24 40.06 40.23 27,060 +0.37(+0.93%)
Feb 15, 2013 40.19 40.19 39.72 39.86 29,339 -0.12(-0.31%)
Feb 14, 2013 40.27 40.27 39.93 39.98 14,760 -0.14(-0.36%)
Feb 13, 2013 40.25 40.25 40.04 40.13 22,290 +0.07(+0.17%)
Feb 12, 2013 39.92 40.08 39.82 40.06 41,702 +0.20(+0.50%)
Feb 11, 2013 39.96 39.96 39.76 39.86 30,646 +0.10(+0.25%)
Feb 08, 2013 39.75 39.90 39.69 39.76 78,506 +0.18(+0.45%)
Feb 07, 2013 39.81 39.81 39.44 39.58 20,388 -0.19(-0.48%)
Feb 06, 2013 39.57 39.77 39.50 39.77 14,739 +0.02(+0.05%)
Feb 04, 2013 40.11 40.31 39.75 39.75 32,764 -0.43(-1.07%)
Feb 01, 2013 40.39 40.47 40.14 40.18 17,256 +0.13(+0.32%)
Jan 31, 2013 40.36 40.36 40.05 40.05 16,025 -0.20(-0.50%)
Jan 30, 2013 40.49 40.49 40.25 40.25 25,517 -0.05(-0.12%)
Jan 29, 2013 40.29 40.41 40.18 40.30 12,196 +0.04(+0.09%)
Jan 28, 2013 40.42 40.42 40.18 40.26 51,849 -0.12(-0.29%)
Jan 25, 2013 40.35 40.46 40.18 40.38 17,796 +0.19(+0.47%)
Jan 24, 2013 40.18 40.36 40.10 40.19 17,073 +0.10(+0.25%)
Jan 23, 2013 40.24 40.24 40.04 40.09 110,060 -0.05(-0.11%)
Jan 22, 2013 40.12 40.41 40.05 40.14 31,934 +0.15(+0.38%)
Jan 18, 2013 39.85 40.01 39.85 39.98 31,210 -0.00(-0.00%)
Jan 17, 2013 40.07 40.07 39.90 39.98 9,131 -0.00(-0.01%)
Jan 16, 2013 40.04 40.11 39.87 39.99 34,280 -0.19(-0.48%)
Jan 15, 2013 39.98 40.18 39.91 40.18 8,665 +0.20(+0.51%)
Jan 14, 2013 40.15 40.15 39.85 39.98 12,728 +0.12(+0.29%)
Jan 11, 2013 40.52 40.52 39.77 39.86 21,915 -0.15(-0.37%)
Jan 10, 2013 40.08 40.12 39.83 40.01 16,154 +0.27(+0.69%)
Jan 09, 2013 39.97 39.98 39.74 39.74 21,210 +0.23(+0.58%)
Jan 08, 2013 39.85 39.87 39.40 39.51 13,893 -0.34(-0.86%)
Jan 07, 2013 39.91 39.91 39.67 39.85 8,916 +0.01(+0.03%)
Jan 04, 2013 39.76 40.02 39.59 39.84 22,002 +0.16(+0.40%)
Jan 03, 2013 40.06 40.11 39.53 39.68 41,415 -0.18(-0.45%)
Jan 02, 2013 39.94 39.95 39.68 39.86 28,710 +0.61(+1.55%)
Dec 31, 2012 39.73 41.00 38.98 39.25 24,101 +0.19(+0.50%)
Dec 28, 2012 38.83 39.10 38.80 39.06 9,681 -0.18(-0.47%)
Dec 27, 2012 39.37 39.37 38.85 39.24 6,190 +0.24(+0.61%)
Dec 26, 2012 39.49 39.70 38.88 39.00 12,622 -2.28(-5.52%)
Dec 24, 2012 41.29 41.29 41.28 41.28 5,540 +0.15(+0.36%)
Dec 21, 2012 41.14 41.29 41.08 41.13 4,092 -0.08(-0.19%)
Dec 20, 2012 40.70 41.36 40.70 41.21 4,887 +0.46(+1.13%)
Dec 19, 2012 40.88 40.91 40.75 40.75 14,177 -0.04(-0.10%)
Dec 18, 2012 40.87 41.13 40.52 40.79 4,764 +0.20(+0.49%)
Dec 17, 2012 40.47 40.59 40.39 40.59 3,091 +0.25(+0.62%)
Dec 14, 2012 40.35 40.39 40.26 40.34 6,608 +0.36(+0.90%)
Dec 13, 2012 40.30 40.46 39.98 39.98 5,469 -0.48(-1.19%)
Dec 12, 2012 40.65 40.65 40.33 40.46 3,577 +0.09(+0.23%)
Dec 11, 2012 40.28 40.53 40.16 40.37 4,507 +0.03(+0.07%)
Dec 10, 2012 40.45 40.67 40.19 40.34 4,770 +0.13(+0.32%)
Dec 07, 2012 40.39 40.39 40.07 40.21 1,953 +0.29(+0.73%)
Dec 06, 2012 39.74 39.92 39.70 39.92 4,291 +0.22(+0.55%)
Dec 05, 2012 39.75 39.90 39.56 39.70 2,500 -0.18(-0.44%)
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.