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 (%)
Feb 28, 2011 37.14 37.32 37.14 37.32 4,411 +0.65(+1.77%)
Feb 25, 2011 36.41 36.81 36.41 36.67 1,866 +0.63(+1.75%)
Feb 24, 2011 36.05 36.27 35.79 36.04 8,420 -0.19(-0.54%)
Feb 23, 2011 36.23 36.29 35.78 36.23 31,624 +0.10(+0.28%)
Feb 22, 2011 36.68 36.68 36.11 36.13 7,292 -0.83(-2.24%)
Feb 18, 2011 37.01 37.12 36.87 36.96 5,313 +0.08(+0.20%)
Feb 17, 2011 36.77 36.98 36.77 36.88 3,113 +0.19(+0.53%)
Feb 16, 2011 36.71 36.85 36.62 36.69 17,083 +0.25(+0.70%)
Feb 15, 2011 36.80 36.80 36.38 36.44 19,367 -0.26(-0.72%)
Feb 14, 2011 36.58 36.73 36.47 36.70 22,470 +0.18(+0.49%)
Feb 11, 2011 36.46 36.52 36.25 36.52 7,661 +0.20(+0.54%)
Feb 10, 2011 36.20 36.44 36.00 36.32 4,080 -0.05(-0.15%)
Feb 09, 2011 36.52 36.52 36.24 36.38 11,092 -0.17(-0.47%)
Feb 08, 2011 36.57 36.73 36.54 36.55 13,180 -0.09(-0.25%)
Feb 07, 2011 36.68 36.73 36.54 36.64 18,513 -0.01(-0.04%)
Feb 04, 2011 36.57 36.67 36.20 36.66 11,539 +0.02(+0.06%)
Feb 03, 2011 36.96 36.96 36.35 36.63 11,588 +0.09(+0.23%)
Feb 02, 2011 36.79 36.79 36.40 36.55 7,130 -0.06(-0.16%)
Feb 01, 2011 36.23 36.62 36.23 36.61 12,613 +0.38(+1.05%)
Jan 31, 2011 36.22 36.31 36.03 36.23 18,588 +0.33(+0.92%)
Jan 28, 2011 36.67 36.67 35.80 35.90 10,685 -0.56(-1.54%)
Jan 27, 2011 36.27 36.57 36.27 36.46 19,152 +0.05(+0.12%)
Jan 26, 2011 36.30 36.46 36.24 36.41 7,452 +0.21(+0.58%)
Jan 25, 2011 36.20 36.21 35.88 36.20 5,924 +0.02(+0.04%)
Jan 24, 2011 36.24 36.24 35.94 36.19 19,440 +0.26(+0.72%)
Jan 21, 2011 36.18 36.18 35.82 35.93 15,916 -0.10(-0.28%)
Jan 20, 2011 36.00 36.12 35.71 36.03 7,491 -0.14(-0.39%)
Jan 19, 2011 36.69 36.69 36.05 36.17 16,119 -0.30(-0.82%)
Jan 18, 2011 36.51 36.51 36.17 36.47 14,703 +0.41(+1.14%)
Jan 14, 2011 36.23 36.23 36.00 36.06 8,594 +0.14(+0.39%)
Jan 13, 2011 36.33 36.33 35.92 35.92 5,241 +0.12(+0.34%)
Jan 12, 2011 36.12 36.14 35.74 35.80 6,257 +0.39(+1.10%)
Jan 11, 2011 35.44 35.53 35.31 35.41 1,864 +0.00(+0.00%)
Jan 10, 2011 35.59 35.59 35.20 35.41 13,705 -0.20(-0.56%)
Jan 07, 2011 35.82 35.82 35.33 35.61 3,509 -0.16(-0.45%)
Jan 06, 2011 36.07 36.07 35.63 35.77 13,050 -0.32(-0.89%)
Jan 05, 2011 36.07 36.09 35.92 36.09 15,491 +0.20(+0.56%)
Jan 04, 2011 36.57 36.57 35.72 35.89 16,383 -0.39(-1.07%)
Jan 03, 2011 36.51 36.51 36.09 36.28 13,640 +0.42(+1.17%)
Dec 31, 2010 35.89 35.91 35.68 35.86 9,310 +0.19(+0.53%)
Dec 30, 2010 35.74 35.74 35.47 35.67 15,961 -0.01(-0.03%)
Dec 29, 2010 35.51 35.73 35.50 35.68 7,204 +0.32(+0.91%)
Dec 28, 2010 35.43 35.43 35.20 35.36 10,850 +0.05(+0.14%)
Dec 27, 2010 35.36 35.39 35.09 35.31 6,368 +0.21(+0.59%)
Dec 23, 2010 35.00 35.20 34.95 35.10 15,319 -0.09(-0.25%)
Dec 22, 2010 35.34 35.34 35.01 35.19 14,626 +0.26(+0.74%)
Dec 21, 2010 35.00 35.39 34.75 34.93 25,479 -0.78(-2.18%)
Dec 20, 2010 35.78 36.16 35.57 35.71 12,564 +0.25(+0.71%)
Dec 17, 2010 35.20 35.50 35.20 35.46 2,164 +0.02(+0.06%)
Dec 16, 2010 35.48 35.52 35.21 35.44 6,769 +0.14(+0.40%)
Dec 15, 2010 35.77 35.77 35.30 35.30 6,237 -0.54(-1.51%)
Dec 14, 2010 35.99 36.23 35.78 35.84 31,601 +0.05(+0.14%)
Dec 13, 2010 35.87 35.92 35.59 35.79 26,285 +0.13(+0.36%)
Dec 10, 2010 35.78 35.78 35.46 35.66 16,049 +0.16(+0.46%)
Dec 09, 2010 35.64 35.64 35.46 35.50 7,516 -0.23(-0.64%)
Dec 08, 2010 36.03 36.03 35.46 35.73 4,037 -0.15(-0.40%)
Dec 07, 2010 36.20 36.20 35.84 35.88 11,698 +0.02(+0.07%)
Dec 06, 2010 35.53 35.93 35.53 35.85 14,639 -0.05(-0.14%)
Dec 03, 2010 35.72 35.90 35.68 35.90 5,107 +0.00(+0.00%)
Dec 02, 2010 35.40 35.90 35.40 35.90 10,390 +0.58(+1.64%)
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.