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 (%)
Jul 31, 2017 44.80 44.88 44.64 44.81 4,654 -0.02(-0.04%)
Jul 28, 2017 44.84 44.91 44.78 44.83 5,120 +0.09(+0.21%)
Jul 27, 2017 44.74 44.85 44.70 44.74 3,177 +0.03(+0.06%)
Jul 26, 2017 44.41 44.71 44.36 44.71 4,647 +0.34(+0.76%)
Jul 25, 2017 44.25 44.38 44.25 44.37 2,006 -0.05(-0.11%)
Jul 24, 2017 44.46 44.48 44.40 44.42 2,482 +0.09(+0.20%)
Jul 21, 2017 44.48 44.48 44.31 44.33 2,568 -0.22(-0.50%)
Jul 20, 2017 44.52 44.56 44.52 44.55 1,398 +0.05(+0.11%)
Jul 19, 2017 44.48 44.61 44.48 44.51 3,077 -0.03(-0.08%)
Jul 18, 2017 44.32 44.57 44.20 44.54 3,065 +0.35(+0.79%)
Jul 17, 2017 44.08 44.19 44.08 44.19 3,516 +0.18(+0.41%)
Jul 14, 2017 43.87 44.03 43.87 44.01 2,734 +0.42(+0.97%)
Jul 13, 2017 43.60 43.68 43.59 43.59 1,111 +0.18(+0.41%)
Jul 12, 2017 43.39 43.43 43.39 43.41 1,812 +0.16(+0.37%)
Jul 11, 2017 43.06 43.25 42.80 43.25 1,729 -0.09(-0.21%)
Jul 10, 2017 43.31 43.34 43.29 43.34 2,849 +0.08(+0.18%)
Jul 07, 2017 43.27 43.27 43.26 43.26 796 +0.09(+0.20%)
Jul 06, 2017 43.41 43.42 43.13 43.17 1,953 -0.57(-1.31%)
Jul 05, 2017 43.75 43.75 43.75 43.75 695 -0.42(-0.96%)
Jul 03, 2017 43.95 44.17 43.88 44.17 1,411 +0.07(+0.17%)
Jun 30, 2017 44.30 44.30 44.05 44.10 993 +0.05(+0.10%)
Jun 29, 2017 44.31 44.31 44.05 44.05 2,121 -0.27(-0.61%)
Jun 28, 2017 44.41 44.51 44.32 44.32 3,127 -0.30(-0.67%)
Jun 27, 2017 44.72 44.72 44.27 44.62 2,746 -0.19(-0.42%)
Jun 26, 2017 44.67 44.86 44.67 44.81 3,443 +0.18(+0.40%)
Jun 23, 2017 44.33 44.63 44.33 44.63 2,896 +0.27(+0.61%)
Jun 22, 2017 44.36 44.36 44.15 44.36 2,926 -0.07(-0.17%)
Jun 21, 2017 44.55 44.55 44.35 44.43 1,287 -0.43(-0.95%)
Jun 20, 2017 45.03 45.03 44.79 44.86 4,032 -0.45(-0.98%)
Jun 19, 2017 45.35 45.39 45.16 45.30 5,574 +0.00(+0.01%)
Jun 16, 2017 45.28 45.30 45.24 45.30 987 +0.11(+0.25%)
Jun 15, 2017 44.92 45.22 44.92 45.19 3,033 +0.02(+0.04%)
Jun 14, 2017 45.29 45.35 45.17 45.17 2,643 +0.19(+0.43%)
Jun 13, 2017 44.95 44.98 44.87 44.98 2,657 +0.29(+0.64%)
Jun 12, 2017 44.54 44.69 44.51 44.69 1,491 +0.19(+0.43%)
Jun 09, 2017 44.41 44.62 44.29 44.50 1,753 -0.08(-0.19%)
Jun 08, 2017 44.41 44.58 44.41 44.58 2,243 -0.21(-0.47%)
Jun 07, 2017 44.74 44.80 44.66 44.79 5,532 +0.18(+0.40%)
Jun 06, 2017 44.74 44.74 44.55 44.62 4,112 +0.11(+0.24%)
Jun 05, 2017 44.51 44.51 44.51 44.51 503 -0.27(-0.60%)
Jun 02, 2017 44.49 44.78 44.49 44.78 778 +0.44(+0.98%)
Jun 01, 2017 44.20 44.34 44.11 44.34 4,355 +0.37(+0.84%)
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%)
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.