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 (%)
Jan 31, 2012 1057 1057 1050 1057 780 +7.02(+0.67%)
Jan 30, 2012 1059 1059 1046 1050 177 -14.82(-1.39%)
Jan 27, 2012 1060 1064 1058 1064 144 +6.63(+0.63%)
Jan 26, 2012 1070 1070 1058 1058 85 +3.15(+0.30%)
Jan 25, 2012 1042 1055 1042 1055 979 +14.58(+1.40%)
Jan 24, 2012 1036 1041 1036 1040 32 -2.19(-0.21%)
Jan 23, 2012 1044 1047 1039 1042 141 +7.23(+0.70%)
Jan 20, 2012 1032 1035 1030 1035 105 +9.00(+0.88%)
Jan 19, 2012 1019 1028 1019 1026 128 +13.56(+1.34%)
Jan 18, 2012 1012 1016 1012 1012 172 +8.34(+0.83%)
Jan 17, 2012 1005 1013 1002 1004 394 +15.30(+1.55%)
Jan 13, 2012 985.50 990.60 982.80 988.80 188 -3.00(-0.30%)
Jan 12, 2012 988.80 993.12 988.80 991.80 110 -1.80(-0.18%)
Jan 11, 2012 987.90 993.60 987.90 993.60 107 +2.69(+0.27%)
Jan 10, 2012 992.40 993.38 990.90 990.90 188 +15.00(+1.54%)
Jan 09, 2012 975.30 975.90 972.30 975.90 275 +0.72(+0.07%)
Jan 06, 2012 982.50 982.50 975.18 975.18 221 -6.42(-0.65%)
Jan 05, 2012 982.80 989.40 980.10 981.60 141 -1.80(-0.18%)
Jan 04, 2012 987.60 1005 983.40 983.40 332 +5.82(+0.60%)
Dec 30, 2011 981.43 983.16 977.58 977.58 143 +1.08(+0.11%)
Dec 29, 2011 975.00 976.50 967.50 976.50 71 +6.60(+0.68%)
Dec 28, 2011 994.50 994.50 967.50 969.90 173 -21.30(-2.15%)
Dec 27, 2011 988.50 991.20 983.10 991.20 102 +2.70(+0.27%)
Dec 23, 2011 979.80 988.77 977.10 988.50 366 +17.40(+1.79%)
Dec 21, 2011 967.80 971.10 957.30 971.10 232 -6.30(-0.64%)
Dec 20, 2011 968.10 978.30 966.00 977.40 1,780 +32.40(+3.43%)
Dec 19, 2011 959.70 959.70 945.00 945.00 182 -13.18(-1.38%)
Dec 16, 2011 964.20 966.90 954.60 958.18 117 +5.40(+0.57%)
Dec 15, 2011 957.90 957.99 951.00 952.78 65 +8.83(+0.94%)
Dec 14, 2011 942.00 950.76 941.42 943.94 752 +1.64(+0.17%)
Dec 13, 2011 965.70 965.70 942.30 942.30 260 -13.02(-1.36%)
Dec 12, 2011 960.00 960.00 949.85 955.32 169 -24.48(-2.50%)
Dec 09, 2011 972.30 985.20 972.30 979.80 89 +16.20(+1.68%)
Dec 08, 2011 976.80 976.80 963.60 963.60 227 -30.60(-3.08%)
Dec 07, 2011 981.60 994.50 980.04 994.20 133 +6.60(+0.67%)
Dec 06, 2011 983.97 987.60 978.00 987.60 343 +3.60(+0.37%)
Dec 05, 2011 993.00 994.50 982.50 984.00 127 +3.30(+0.34%)
Dec 02, 2011 990.04 990.04 980.70 980.70 67 -4.06(-0.41%)
Dec 01, 2011 988.50 988.80 981.63 984.76 136 -3.74(-0.38%)
Nov 30, 2011 978.00 988.50 978.00 988.50 119 +46.37(+4.92%)
Nov 29, 2011 947.10 951.30 942.13 942.13 351 +5.53(+0.59%)
Nov 28, 2011 943.80 943.80 936.60 936.60 195 +19.78(+2.16%)
Nov 25, 2011 917.40 926.92 915.13 916.82 322 +1.50(+0.16%)
Nov 23, 2011 918.24 918.60 911.70 915.32 226 -23.01(-2.45%)
Nov 22, 2011 932.10 939.90 930.60 938.33 114 -1.27(-0.14%)
Nov 21, 2011 911.10 982.50 911.10 939.60 264 -21.42(-2.23%)
Nov 18, 2011 958.50 963.63 955.20 961.02 246 +4.62(+0.48%)
Nov 17, 2011 976.20 976.20 951.30 956.40 893 -24.00(-2.45%)
Nov 16, 2011 980.40 989.40 971.70 980.40 685 -18.45(-1.85%)
Nov 15, 2011 987.90 998.85 981.49 998.85 228 +4.95(+0.50%)
Nov 14, 2011 1004 1004 985.50 993.90 85 -16.61(-1.64%)
Nov 11, 2011 1000 1013 1000 1011 94 +25.72(+2.61%)
Nov 10, 2011 985.50 989.97 981.60 984.79 193 -2.50(-0.25%)
Nov 09, 2011 1009 1009 986.34 987.30 192 -44.67(-4.33%)
Nov 08, 2011 1020 1033 1010 1032 342 +13.37(+1.31%)
Nov 07, 2011 1017 1019 1003 1019 168 +4.21(+0.42%)
Nov 04, 2011 1003 1015 1003 1014 70 -5.91(-0.58%)
Nov 03, 2011 1020 1022 1000 1020 247 +20.70(+2.07%)
Nov 02, 2011 1016 1016 985.08 999.60 64 +5.41(+0.54%)
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.