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 (%)
Sep 29, 2017 44.16 44.25 44.06 44.24 1,976 +0.28(+0.63%)
Sep 28, 2017 43.84 43.96 43.73 43.96 3,177 +0.05(+0.11%)
Sep 27, 2017 44.06 44.06 43.65 43.91 6,356 -0.33(-0.75%)
Sep 26, 2017 44.13 44.24 44.12 44.24 2,526 +0.10(+0.23%)
Sep 25, 2017 44.16 44.46 44.12 44.14 5,261 -0.15(-0.34%)
Sep 22, 2017 44.45 44.45 44.11 44.29 1,715 -0.44(-0.98%)
Sep 21, 2017 45.01 45.01 44.63 44.73 2,764 -0.06(-0.14%)
Sep 20, 2017 44.95 45.10 44.79 44.79 2,898 -0.29(-0.64%)
Sep 19, 2017 45.15 45.15 45.05 45.08 1,822 -0.14(-0.30%)
Sep 18, 2017 45.55 45.58 45.22 45.22 858 -0.31(-0.69%)
Sep 15, 2017 45.48 45.53 45.29 45.53 4,572 +0.20(+0.44%)
Sep 14, 2017 45.32 45.37 45.18 45.33 4,832 +0.14(+0.31%)
Sep 13, 2017 45.19 45.22 45.12 45.19 2,818 -0.19(-0.42%)
Sep 12, 2017 45.61 45.92 45.31 45.38 1,497 -0.29(-0.65%)
Sep 11, 2017 45.58 45.97 45.58 45.67 4,803 +0.26(+0.57%)
Sep 08, 2017 45.44 45.55 45.30 45.41 1,243 +0.05(+0.11%)
Sep 07, 2017 45.20 45.60 45.16 45.37 4,111 +0.31(+0.68%)
Sep 06, 2017 45.03 45.15 45.01 45.06 1,978 +0.24(+0.54%)
Sep 05, 2017 44.96 44.98 44.65 44.82 4,596 -0.03(-0.07%)
Sep 01, 2017 45.01 45.01 44.85 44.85 3,786 -0.14(-0.31%)
Aug 31, 2017 44.75 44.99 44.75 44.99 2,692 +0.29(+0.65%)
Aug 30, 2017 44.55 44.70 44.42 44.70 4,105 +0.08(+0.18%)
Aug 29, 2017 44.65 44.66 44.59 44.62 2,985 +0.03(+0.07%)
Aug 28, 2017 44.90 44.90 44.54 44.59 3,454 -0.18(-0.40%)
Aug 25, 2017 44.71 44.85 44.65 44.77 6,711 +0.11(+0.25%)
Aug 24, 2017 44.82 44.86 44.59 44.66 3,238 -0.13(-0.29%)
Aug 23, 2017 44.59 44.79 44.58 44.79 5,159 +0.23(+0.52%)
Aug 22, 2017 44.65 44.67 44.45 44.56 10,639 +0.10(+0.22%)
Aug 21, 2017 44.45 44.49 44.39 44.46 5,054 +0.25(+0.57%)
Aug 18, 2017 44.41 44.41 44.12 44.21 3,687 -0.20(-0.45%)
Aug 17, 2017 44.66 44.66 44.41 44.41 4,901 -0.33(-0.74%)
Aug 16, 2017 44.55 44.79 44.55 44.74 24,672 +0.27(+0.61%)
Aug 15, 2017 44.35 44.47 44.29 44.47 9,683 -0.20(-0.45%)
Aug 14, 2017 44.28 44.67 44.28 44.67 2,036 +0.55(+1.25%)
Aug 11, 2017 44.11 44.17 43.91 44.12 2,776 -0.35(-0.79%)
Aug 10, 2017 44.47 44.62 44.40 44.47 8,134 -0.25(-0.56%)
Aug 09, 2017 44.53 44.90 44.53 44.72 3,482 -0.09(-0.21%)
Aug 08, 2017 44.82 44.84 44.76 44.82 2,806 +0.02(+0.05%)
Aug 07, 2017 44.88 44.89 44.70 44.79 2,755 -0.19(-0.41%)
Aug 04, 2017 45.04 45.06 44.98 44.98 3,628 +0.01(+0.02%)
Aug 03, 2017 45.09 45.14 44.94 44.97 2,687 +0.08(+0.18%)
Aug 02, 2017 44.95 45.10 44.89 44.89 5,608 -0.27(-0.60%)
Aug 01, 2017 45.17 45.17 45.00 45.16 7,874 +0.35(+0.77%)
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%)
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.