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 (%)
May 31, 2017 44.06 44.06 43.98 43.98 611 -0.09(-0.22%)
May 30, 2017 44.08 44.08 43.98 44.07 968 -0.00(-0.00%)
May 26, 2017 44.12 44.12 43.96 44.07 4,150 -0.20(-0.45%)
May 25, 2017 44.25 44.32 44.19 44.27 4,051 +0.13(+0.30%)
May 24, 2017 44.02 44.14 43.99 44.14 2,932 +0.17(+0.38%)
May 23, 2017 43.98 43.98 43.90 43.97 4,370 -0.04(-0.09%)
May 22, 2017 44.03 44.03 43.96 44.01 1,075 +0.09(+0.21%)
May 19, 2017 43.77 44.05 43.77 43.92 2,622 +0.07(+0.16%)
May 18, 2017 43.70 43.85 43.66 43.85 6,795 +0.12(+0.26%)
May 17, 2017 43.60 43.75 43.60 43.73 5,871 +0.12(+0.27%)
May 16, 2017 43.70 43.70 43.60 43.62 1,649 -0.16(-0.36%)
May 15, 2017 43.78 43.98 43.77 43.77 2,055 +0.09(+0.20%)
May 12, 2017 43.69 43.69 43.69 43.69 705 -0.07(-0.15%)
May 11, 2017 43.53 43.76 43.53 43.76 1,581 -0.03(-0.07%)
May 10, 2017 43.78 43.86 43.78 43.78 3,003 +0.20(+0.47%)
May 09, 2017 43.66 43.72 43.58 43.58 4,931 -0.19(-0.43%)
May 08, 2017 43.72 43.77 43.68 43.77 1,164 -0.29(-0.66%)
May 05, 2017 44.09 44.09 43.44 44.06 4,352 +0.42(+0.97%)
May 04, 2017 43.46 43.66 43.25 43.63 3,241 -0.01(-0.01%)
May 03, 2017 43.84 43.86 43.58 43.64 2,841 -0.32(-0.72%)
May 02, 2017 43.80 44.22 43.77 43.96 3,695 +0.34(+0.79%)
May 01, 2017 43.72 43.77 43.62 43.62 766 +0.12(+0.28%)
Apr 28, 2017 43.40 43.50 43.33 43.50 6,242 -0.34(-0.78%)
Apr 27, 2017 43.83 44.00 43.74 43.84 9,692 -0.14(-0.33%)
Apr 26, 2017 44.07 44.09 43.98 43.98 842 -0.20(-0.46%)
Apr 25, 2017 44.16 44.19 44.09 44.19 2,549 +0.26(+0.59%)
Apr 24, 2017 43.88 43.93 43.70 43.93 4,319 -0.22(-0.49%)
Apr 21, 2017 44.21 44.21 43.99 44.15 2,185 -0.17(-0.38%)
Apr 20, 2017 44.15 44.32 44.10 44.32 7,574 +0.15(+0.33%)
Apr 19, 2017 44.33 44.46 44.17 44.17 2,122 -0.31(-0.70%)
Apr 18, 2017 44.49 44.49 44.47 44.48 1,004 +0.11(+0.25%)
Apr 17, 2017 44.34 44.37 44.34 44.37 1,051 +0.44(+1.00%)
Apr 13, 2017 44.03 44.11 43.93 43.93 3,171 +0.03(+0.07%)
Apr 12, 2017 43.97 44.01 43.85 43.90 7,521 +0.11(+0.25%)
Apr 11, 2017 43.67 43.87 43.67 43.79 5,688 +0.22(+0.50%)
Apr 10, 2017 43.46 43.64 43.46 43.57 6,672 +0.05(+0.11%)
Apr 07, 2017 43.43 43.53 43.42 43.52 5,509 +0.13(+0.30%)
Apr 06, 2017 43.38 43.48 43.34 43.39 2,411 +0.18(+0.42%)
Apr 05, 2017 43.35 43.35 43.21 43.21 2,867 +0.10(+0.22%)
Apr 04, 2017 43.09 43.14 43.09 43.11 1,681 -0.00(-0.01%)
Apr 03, 2017 43.00 43.12 42.97 43.12 3,025 +0.10(+0.22%)
Mar 31, 2017 42.78 43.03 42.78 43.02 1,632 +0.26(+0.60%)
Mar 30, 2017 42.68 42.84 42.68 42.77 754 -0.12(-0.27%)
Mar 29, 2017 42.78 42.90 42.75 42.88 8,012 +0.10(+0.24%)
Mar 28, 2017 42.78 42.78 42.69 42.78 4,488 +0.07(+0.17%)
Mar 27, 2017 42.87 42.97 42.64 42.70 2,368 -0.28(-0.66%)
Mar 24, 2017 42.93 43.11 42.93 42.99 3,434 +0.11(+0.27%)
Mar 23, 2017 43.07 43.18 42.88 42.88 2,667 +0.09(+0.20%)
Mar 22, 2017 42.39 42.79 42.39 42.79 2,611 +0.12(+0.28%)
Mar 21, 2017 43.04 43.04 42.67 42.67 2,229 -0.15(-0.35%)
Mar 20, 2017 42.82 42.82 42.82 42.82 338 -0.01(-0.03%)
Mar 17, 2017 42.79 42.90 42.78 42.83 2,526 +0.08(+0.20%)
Mar 16, 2017 42.68 42.84 42.68 42.75 4,468 +0.25(+0.59%)
Mar 15, 2017 41.81 42.62 41.77 42.50 81,678 +0.75(+1.79%)
Mar 14, 2017 41.70 41.80 41.70 41.75 1,301 -0.20(-0.47%)
Mar 13, 2017 41.85 42.12 41.85 41.95 13,592 +0.17(+0.40%)
Mar 10, 2017 41.77 41.78 41.70 41.78 1,013 -0.10(-0.24%)
Mar 09, 2017 42.16 42.27 41.75 41.88 1,999 -0.45(-1.06%)
Mar 08, 2017 42.61 42.61 42.31 42.33 4,072 -0.33(-0.77%)
Mar 07, 2017 42.75 42.75 42.62 42.66 4,153 -0.21(-0.48%)
Mar 06, 2017 42.75 42.95 42.75 42.87 15,005 -0.22(-0.52%)
Mar 03, 2017 42.90 43.09 42.78 43.09 3,687 -0.03(-0.07%)
Mar 02, 2017 43.31 43.31 43.05 43.12 7,382 -0.43(-0.99%)
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.