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 (%)
Jun 29, 2012 36.88 37.10 36.88 37.07 4,887 +1.00(+2.76%)
Jun 28, 2012 35.90 36.13 35.64 36.07 2,786 +0.18(+0.51%)
Jun 27, 2012 36.01 36.01 35.82 35.89 1,102 +0.18(+0.50%)
Jun 26, 2012 35.58 35.74 35.46 35.71 5,196 +0.35(+1.00%)
Jun 25, 2012 35.13 35.36 35.13 35.36 2,623 -0.20(-0.57%)
Jun 22, 2012 35.46 35.69 35.46 35.56 4,926 +0.03(+0.09%)
Jun 21, 2012 36.18 36.18 35.53 35.53 6,626 -0.64(-1.78%)
Jun 20, 2012 36.45 36.46 36.12 36.17 5,121 -0.45(-1.24%)
Jun 19, 2012 36.37 36.68 36.34 36.62 4,783 +0.46(+1.28%)
Jun 18, 2012 35.63 36.16 35.63 36.16 1,825 +0.33(+0.93%)
Jun 15, 2012 35.79 35.88 35.78 35.83 1,250 +0.21(+0.59%)
Jun 14, 2012 34.96 35.63 34.96 35.62 1,669 +0.55(+1.58%)
Jun 13, 2012 35.27 35.41 35.06 35.06 2,276 -0.37(-1.03%)
Jun 12, 2012 35.22 35.43 35.14 35.43 5,628 +0.43(+1.23%)
Jun 11, 2012 35.53 35.53 35.00 35.00 77,592 -0.49(-1.38%)
Jun 08, 2012 35.07 35.58 35.07 35.49 3,403 -0.00(-0.01%)
Jun 07, 2012 36.96 36.96 35.49 35.49 2,375 -0.01(-0.03%)
Jun 06, 2012 35.03 35.52 35.03 35.50 7,135 +1.00(+2.91%)
Jun 05, 2012 33.92 34.55 33.92 34.50 10,843 +0.58(+1.70%)
Jun 04, 2012 34.00 34.24 33.80 33.92 7,342 -0.32(-0.94%)
Jun 01, 2012 34.50 34.50 34.22 34.24 3,832 -0.82(-2.33%)
May 31, 2012 34.62 35.06 34.57 35.06 17,322 +0.14(+0.40%)
May 30, 2012 35.04 35.07 34.85 34.92 5,053 -0.58(-1.63%)
May 29, 2012 35.45 35.50 35.45 35.50 1,252 +0.49(+1.40%)
May 25, 2012 34.64 35.09 34.64 35.01 4,262 +0.28(+0.81%)
May 24, 2012 35.12 35.12 34.73 34.73 997 -0.21(-0.61%)
May 23, 2012 34.64 34.94 34.44 34.94 7,901 +0.03(+0.09%)
May 22, 2012 35.24 35.32 34.91 34.91 6,097 -0.23(-0.64%)
May 21, 2012 34.49 35.18 34.49 35.14 6,725 +0.71(+2.05%)
May 18, 2012 34.62 34.68 34.36 34.43 2,922 -0.35(-1.01%)
May 17, 2012 35.30 35.30 34.78 34.78 1,802 -0.74(-2.09%)
May 16, 2012 35.78 35.86 35.40 35.52 8,454 -0.26(-0.74%)
May 15, 2012 35.98 36.12 35.75 35.78 3,843 -0.30(-0.82%)
May 14, 2012 36.23 36.41 36.08 36.08 6,985 -0.55(-1.50%)
May 11, 2012 36.69 36.76 36.52 36.63 2,064 -0.12(-0.33%)
May 10, 2012 36.91 36.91 36.54 36.75 7,664 +0.08(+0.22%)
May 09, 2012 36.32 36.79 36.32 36.67 2,499 -0.21(-0.57%)
May 08, 2012 36.99 36.99 36.67 36.88 3,444 -0.08(-0.22%)
May 07, 2012 37.00 37.00 36.92 36.96 16,639 +0.04(+0.11%)
May 04, 2012 37.14 37.14 36.76 36.92 19,142 -0.35(-0.94%)
May 03, 2012 37.36 37.43 37.25 37.27 6,390 -0.24(-0.63%)
May 02, 2012 37.63 37.85 37.11 37.51 4,183 +0.02(+0.05%)
May 01, 2012 37.20 37.67 37.20 37.49 6,041 +0.25(+0.67%)
Apr 30, 2012 37.45 37.45 37.08 37.24 5,855 -0.15(-0.40%)
Apr 27, 2012 37.21 37.39 37.21 37.39 1,739 +0.14(+0.37%)
Apr 26, 2012 36.98 37.25 36.97 37.25 2,702 +0.19(+0.51%)
Apr 25, 2012 36.89 37.06 36.89 37.06 11,324 +0.43(+1.19%)
Apr 24, 2012 36.42 36.69 36.38 36.63 2,168 +0.53(+1.47%)
Apr 23, 2012 36.01 36.15 35.94 36.10 6,589 -0.47(-1.29%)
Apr 20, 2012 36.34 36.73 36.34 36.57 8,805 +0.32(+0.88%)
Apr 19, 2012 36.28 36.49 36.10 36.25 8,587 -0.11(-0.30%)
Apr 18, 2012 36.61 36.61 36.31 36.36 3,945 -0.05(-0.13%)
Apr 17, 2012 36.25 36.45 36.21 36.41 4,238 +0.30(+0.82%)
Apr 16, 2012 36.06 36.13 35.83 36.11 5,919 +0.14(+0.39%)
Apr 13, 2012 36.17 36.17 35.77 35.97 7,249 -0.05(-0.14%)
Apr 12, 2012 35.86 36.02 35.86 36.02 6,896 +0.62(+1.75%)
Apr 11, 2012 35.53 35.53 35.36 35.40 36,450 +0.30(+0.85%)
Apr 10, 2012 35.77 35.77 35.10 35.10 12,642 -0.88(-2.44%)
Apr 09, 2012 35.71 36.08 35.71 35.98 1,671 -0.04(-0.11%)
Apr 05, 2012 36.17 36.25 36.02 36.02 10,687 +0.03(+0.09%)
Apr 04, 2012 35.78 36.08 35.78 35.99 5,668 -0.53(-1.45%)
Apr 03, 2012 36.51 36.68 36.28 36.52 8,116 -0.30(-0.81%)
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.