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, 2019 45.42 45.75 45.33 45.67 1,187 +0.27(+0.59%)
Jan 30, 2019 45.10 45.41 45.10 45.41 1,929 +0.42(+0.93%)
Jan 29, 2019 44.86 45.04 44.70 44.98 1,096 +0.51(+1.15%)
Jan 28, 2019 44.31 44.48 44.31 44.48 798 +0.17(+0.39%)
Jan 25, 2019 44.03 44.30 44.03 44.30 200 +0.60(+1.36%)
Jan 24, 2019 43.65 43.70 43.59 43.70 20,790 +0.08(+0.19%)
Jan 23, 2019 43.48 43.64 43.48 43.62 686 +0.23(+0.52%)
Jan 22, 2019 43.68 43.68 43.35 43.40 1,158 -0.36(-0.82%)
Jan 18, 2019 43.64 43.77 43.64 43.76 600 +0.32(+0.74%)
Jan 17, 2019 43.37 43.57 43.37 43.44 457 +0.03(+0.06%)
Jan 16, 2019 43.28 43.44 43.06 43.41 3,456 +0.26(+0.61%)
Jan 15, 2019 43.13 43.24 43.13 43.15 1,168 +0.15(+0.34%)
Jan 14, 2019 42.82 43.08 42.82 43.00 2,272 +0.11(+0.26%)
Jan 11, 2019 42.75 42.91 42.75 42.89 1,100 +0.09(+0.22%)
Jan 10, 2019 42.49 42.80 42.49 42.80 138 +0.45(+1.06%)
Jan 09, 2019 42.40 42.40 42.08 42.34 3,450 +0.05(+0.13%)
Jan 08, 2019 41.90 42.38 41.90 42.29 2,422 +0.59(+1.41%)
Jan 07, 2019 41.57 41.87 41.57 41.70 2,162 +0.18(+0.43%)
Jan 04, 2019 41.66 41.66 41.52 41.52 3,700 +0.80(+1.98%)
Jan 03, 2019 40.62 41.16 40.62 40.72 1,407 +0.12(+0.28%)
Jan 02, 2019 40.90 40.90 40.41 40.60 1,103 -0.51(-1.23%)
Dec 31, 2018 41.09 41.11 41.00 41.11 1,700 -0.30(-0.71%)
Dec 28, 2018 41.54 41.58 41.09 41.41 7,000 +0.12(+0.28%)
Dec 27, 2018 40.90 41.29 40.34 41.29 4,987 +0.14(+0.35%)
Dec 26, 2018 40.57 41.15 40.53 41.15 1,590 +0.80(+1.99%)
Dec 24, 2018 41.40 41.40 40.19 40.34 11,600 -1.06(-2.56%)
Dec 21, 2018 42.23 42.23 41.41 41.41 800 -0.69(-1.63%)
Dec 20, 2018 42.23 42.23 42.02 42.09 2,477 -0.49(-1.15%)
Dec 19, 2018 43.13 43.40 42.58 42.58 5,622 -0.37(-0.86%)
Dec 18, 2018 43.13 43.15 42.95 42.95 1,004 +0.25(+0.57%)
Dec 17, 2018 43.53 43.53 42.70 42.70 1,391 -1.04(-2.38%)
Dec 14, 2018 43.63 43.74 43.54 43.74 1,200 -0.18(-0.40%)
Dec 13, 2018 43.73 43.92 43.73 43.92 927 +0.11(+0.25%)
Dec 12, 2018 44.08 44.24 43.70 43.81 1,411 -0.31(-0.70%)
Dec 11, 2018 44.38 44.43 44.12 44.12 1,572 +0.20(+0.47%)
Dec 10, 2018 43.81 43.91 43.59 43.91 597 -0.55(-1.25%)
Dec 07, 2018 44.42 44.48 44.10 44.47 13,300 -0.09(-0.20%)
Dec 06, 2018 43.35 44.56 43.32 44.56 6,463 +0.66(+1.50%)
Dec 04, 2018 44.26 44.26 43.90 43.90 500 -0.14(-0.32%)
Dec 03, 2018 44.24 44.24 44.04 44.04 460 -0.11(-0.24%)
Nov 30, 2018 44.13 44.21 43.86 44.15 3,300 +0.17(+0.39%)
Nov 29, 2018 43.95 43.97 43.95 43.97 1,237 -0.02(-0.05%)
Nov 28, 2018 43.99 43.99 43.95 43.99 875 +0.29(+0.68%)
Nov 27, 2018 43.74 43.74 43.38 43.70 1,267 +0.03(+0.07%)
Nov 26, 2018 43.67 43.67 43.48 43.67 2,228 +0.21(+0.48%)
Nov 23, 2018 43.46 43.46 43.46 43.46 100 +0.00(+0.00%)
Nov 21, 2018 43.46 43.46 43.46 0 +0.34(+0.79%)
Nov 20, 2018 43.50 43.50 43.12 43.12 5,100 -0.30(-0.70%)
Nov 19, 2018 43.80 43.86 43.42 43.42 880 -0.37(-0.83%)
Nov 16, 2018 43.37 43.79 43.37 43.79 600 +0.50(+1.16%)
Nov 15, 2018 43.34 43.38 43.09 43.29 7,138 -0.27(-0.61%)
Nov 14, 2018 43.55 43.55 43.55 43.55 238 +0.21(+0.50%)
Nov 13, 2018 43.34 43.34 43.34 43.34 198 +0.00(+0.00%)
Nov 12, 2018 43.36 43.57 43.34 43.34 6,888 +0.31(+0.72%)
Nov 09, 2018 43.03 43.03 43.03 43.03 100 -0.10(-0.23%)
Nov 08, 2018 43.06 43.13 43.06 43.13 743 -0.27(-0.62%)
Nov 07, 2018 43.02 43.40 43.02 43.40 7,561 +0.61(+1.43%)
Nov 06, 2018 42.45 42.79 42.45 42.79 5,691 +0.32(+0.75%)
Nov 05, 2018 41.96 42.47 41.96 42.47 6,333 +0.51(+1.22%)
Nov 02, 2018 41.96 41.96 41.96 41.96 600 -0.50(-1.17%)
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.