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 29, 2016 40.16 40.77 40.05 40.48 4,405 +0.92(+2.34%)
Jan 28, 2016 39.81 40.17 39.56 39.56 9,028 -0.23(-0.57%)
Jan 27, 2016 39.98 40.25 39.56 39.79 6,140 -0.57(-1.41%)
Jan 26, 2016 40.15 40.38 40.14 40.35 18,768 +0.72(+1.83%)
Jan 25, 2016 39.90 40.03 39.63 39.63 4,598 -0.28(-0.70%)
Jan 22, 2016 39.65 40.26 39.65 39.91 10,848 +0.95(+2.44%)
Jan 21, 2016 38.91 39.14 38.80 38.96 4,030 +0.11(+0.28%)
Jan 20, 2016 39.42 39.75 38.24 38.85 3,773 -1.12(-2.80%)
Jan 19, 2016 40.20 40.21 39.74 39.97 4,766 +0.21(+0.52%)
Jan 15, 2016 39.48 39.76 39.76 39.76 5,700 -0.61(-1.50%)
Jan 14, 2016 40.45 40.68 40.21 40.37 3,936 -0.06(-0.14%)
Jan 13, 2016 41.07 41.07 40.32 40.43 1,113 -0.35(-0.86%)
Jan 12, 2016 41.14 41.14 40.58 40.78 16,501 -0.10(-0.24%)
Jan 11, 2016 40.88 41.03 40.81 40.88 3,801 -0.26(-0.63%)
Jan 08, 2016 41.28 41.28 40.93 41.14 3,432 -0.07(-0.17%)
Jan 07, 2016 41.43 41.75 41.21 41.21 4,578 -0.84(-2.00%)
Jan 06, 2016 41.87 42.17 41.82 42.05 3,920 -0.26(-0.61%)
Jan 05, 2016 41.85 42.59 41.85 42.31 7,661 +0.42(+1.01%)
Jan 04, 2016 41.91 42.14 41.38 41.89 70,543 -0.64(-1.51%)
Dec 31, 2015 42.81 42.53 42.53 42.53 1,900 -0.60(-1.39%)
Dec 30, 2015 43.13 43.13 42.81 43.13 7,886 -0.07(-0.16%)
Dec 29, 2015 42.85 43.28 42.85 43.20 2,348 +0.92(+2.18%)
Dec 28, 2015 42.77 42.77 42.28 42.28 486 -0.38(-0.90%)
Dec 24, 2015 42.49 42.66 42.66 42.66 2,700 +0.16(+0.39%)
Dec 23, 2015 42.23 42.74 42.23 42.50 6,885 +0.10(+0.25%)
Dec 22, 2015 42.49 42.49 42.27 42.40 9,939 -0.24(-0.57%)
Dec 21, 2015 42.14 42.64 42.14 42.64 1,126 +0.54(+1.28%)
Dec 18, 2015 42.10 42.10 42.10 42.10 798 -0.31(-0.72%)
Dec 17, 2015 42.64 42.94 42.41 42.41 768 -0.22(-0.52%)
Dec 16, 2015 42.43 42.74 42.24 42.63 4,784 +0.58(+1.37%)
Dec 15, 2015 41.78 42.06 41.78 42.06 2,556 +0.44(+1.05%)
Dec 14, 2015 41.39 41.62 41.35 41.62 11,428 +0.44(+1.07%)
Dec 11, 2015 41.25 41.56 41.18 41.18 6,038 -0.39(-0.94%)
Dec 10, 2015 42.25 42.25 41.57 41.57 1,568 -0.24(-0.58%)
Dec 09, 2015 42.20 42.29 41.76 41.81 2,833 -0.26(-0.62%)
Dec 08, 2015 42.01 42.40 41.97 42.07 1,988 -0.31(-0.72%)
Dec 07, 2015 42.29 42.45 42.29 42.38 1,095 +0.08(+0.19%)
Dec 04, 2015 42.11 42.30 42.11 42.30 1,273 +0.64(+1.54%)
Dec 03, 2015 42.26 42.27 41.66 41.66 2,049 -0.87(-2.05%)
Dec 02, 2015 42.56 42.56 42.49 42.53 2,425 -0.40(-0.93%)
Dec 01, 2015 42.86 43.01 42.77 42.93 46,194 +0.66(+1.56%)
Nov 30, 2015 42.39 42.39 42.27 42.27 788 -0.26(-0.62%)
Nov 27, 2015 42.40 42.53 42.40 42.53 368 +0.11(+0.27%)
Nov 25, 2015 42.58 42.42 42.42 42.42 1,000 +0.05(+0.12%)
Nov 24, 2015 42.37 42.64 42.20 42.37 4,620 -0.31(-0.72%)
Nov 23, 2015 42.91 42.91 42.45 42.68 2,367 -0.12(-0.29%)
Nov 20, 2015 42.75 42.80 42.68 42.80 1,883 +0.35(+0.83%)
Nov 19, 2015 42.62 42.62 42.33 42.45 1,136 +0.42(+1.01%)
Nov 18, 2015 41.85 42.13 41.75 42.03 2,323 +0.38(+0.90%)
Nov 17, 2015 41.99 42.02 41.65 41.65 4,829 +0.18(+0.43%)
Nov 16, 2015 41.04 41.50 41.04 41.47 1,008 +0.23(+0.57%)
Nov 13, 2015 41.48 41.48 41.09 41.24 4,934 -0.40(-0.97%)
Nov 12, 2015 41.71 41.73 41.57 41.64 4,740 -0.15(-0.37%)
Nov 11, 2015 41.55 41.91 41.55 41.80 2,201 +0.35(+0.83%)
Nov 10, 2015 41.18 41.51 41.18 41.45 4,616 +0.22(+0.53%)
Nov 09, 2015 41.81 41.81 41.13 41.23 2,982 -0.99(-2.35%)
Nov 06, 2015 42.05 42.24 41.96 42.22 18,028 -0.75(-1.75%)
Nov 05, 2015 42.94 43.07 42.94 42.97 1,449 +0.01(+0.03%)
Nov 04, 2015 43.22 43.22 42.96 42.96 4,480 -0.38(-0.88%)
Nov 03, 2015 43.34 43.34 43.34 43.34 1,263 -0.18(-0.42%)
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.