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 26, 2010 30.35 30.89 30.35 30.65 5,374 +0.22(+0.72%)
Feb 25, 2010 30.35 30.98 29.86 30.43 4,469 -0.06(-0.20%)
Feb 24, 2010 30.21 30.54 30.18 30.49 11,872 +0.16(+0.53%)
Feb 23, 2010 30.33 30.35 30.05 30.33 2,033 +0.10(+0.33%)
Feb 22, 2010 30.41 30.53 30.01 30.23 14,570 +0.11(+0.37%)
Feb 19, 2010 30.14 30.53 30.02 30.12 9,962 -0.34(-1.12%)
Feb 18, 2010 30.23 30.50 30.14 30.46 5,866 +0.21(+0.69%)
Feb 17, 2010 30.27 30.44 30.06 30.25 12,968 +0.14(+0.46%)
Feb 16, 2010 29.50 30.11 29.40 30.11 41,344 +0.33(+1.11%)
Feb 12, 2010 29.26 29.78 29.78 29.78 19,400 +0.17(+0.57%)
Feb 11, 2010 29.27 29.68 28.98 29.61 22,983 +0.21(+0.71%)
Feb 10, 2010 29.27 29.73 28.90 29.40 10,238 +0.20(+0.67%)
Feb 09, 2010 28.89 29.63 28.79 29.20 18,449 +0.30(+1.06%)
Feb 08, 2010 28.91 29.91 28.90 28.90 4,010 +0.13(+0.46%)
Feb 05, 2010 28.76 29.11 28.07 28.77 60,264 -0.49(-1.68%)
Feb 04, 2010 29.50 29.52 29.26 29.26 1,952 -0.89(-2.95%)
Feb 03, 2010 30.11 30.20 29.92 30.15 4,206 -0.23(-0.74%)
Feb 02, 2010 30.34 30.44 30.06 30.38 4,442 +0.32(+1.08%)
Feb 01, 2010 29.72 30.42 29.72 30.05 32,360 +0.43(+1.45%)
Jan 29, 2010 29.97 30.49 29.54 29.62 20,277 -0.37(-1.23%)
Jan 28, 2010 29.78 30.55 29.26 29.99 39,898 +1.46(+5.12%)
Jan 27, 2010 30.17 31.32 28.53 28.53 84,599 -1.52(-5.06%)
Jan 26, 2010 30.05 30.67 29.30 30.05 4,302 -0.36(-1.20%)
Jan 25, 2010 30.39 30.60 30.04 30.41 6,836 +0.46(+1.55%)
Jan 22, 2010 30.92 30.92 29.95 29.95 9,127 -0.75(-2.44%)
Jan 21, 2010 31.41 31.41 30.69 30.70 4,690 -0.55(-1.76%)
Jan 20, 2010 31.70 31.70 31.15 31.25 4,510 -0.59(-1.85%)
Jan 19, 2010 31.70 31.88 31.54 31.84 5,113 +0.19(+0.60%)
Jan 15, 2010 31.73 31.65 31.65 31.65 28,600 -0.42(-1.31%)
Jan 14, 2010 31.88 32.35 31.57 32.07 15,812 +0.09(+0.28%)
Jan 13, 2010 31.59 32.44 31.59 31.98 5,981 +0.27(+0.85%)
Jan 12, 2010 31.92 32.46 31.68 31.71 5,345 -0.33(-1.03%)
Jan 11, 2010 32.36 32.46 31.90 32.04 4,146 +0.58(+1.84%)
Jan 08, 2010 32.00 32.00 31.46 31.46 1,298 -0.54(-1.69%)
Jan 07, 2010 31.55 32.18 31.52 32.00 8,674 +0.03(+0.09%)
Jan 06, 2010 31.91 32.65 31.80 31.97 6,210 +0.06(+0.19%)
Jan 05, 2010 32.50 32.50 31.88 31.91 6,097 +0.11(+0.35%)
Jan 04, 2010 31.90 32.01 31.78 31.80 2,040 +0.37(+1.18%)
Dec 31, 2009 31.77 31.43 31.43 31.43 5,900 +0.16(+0.51%)
Dec 30, 2009 31.65 31.65 30.92 31.27 59,076 -0.48(-1.52%)
Dec 29, 2009 31.86 32.31 31.72 31.75 2,268 -0.95(-2.91%)
Dec 28, 2009 32.88 32.88 32.69 32.70 1,491 -0.12(-0.38%)
Dec 24, 2009 32.64 33.03 32.64 32.83 1,918 +0.12(+0.37%)
Dec 23, 2009 33.07 33.46 32.21 32.71 20,885 +0.42(+1.30%)
Dec 22, 2009 32.01 32.29 32.01 32.29 2,984 +0.35(+1.10%)
Dec 21, 2009 32.04 32.74 31.73 31.94 6,318 +0.19(+0.60%)
Dec 18, 2009 32.09 32.09 31.57 31.75 334 -0.05(-0.16%)
Dec 17, 2009 31.70 31.80 31.70 31.80 990 -0.49(-1.52%)
Dec 16, 2009 31.46 32.66 31.46 32.29 3,450 +0.46(+1.45%)
Dec 15, 2009 31.98 31.98 31.83 31.83 1,463 +0.13(+0.43%)
Dec 14, 2009 31.63 31.71 31.61 31.70 2,142 -0.11(-0.33%)
Dec 11, 2009 32.08 32.08 31.63 31.80 3,019 +0.07(+0.22%)
Dec 10, 2009 31.30 32.66 31.30 31.73 8,478 +0.14(+0.44%)
Dec 09, 2009 31.16 31.69 31.16 31.59 2,530 +0.16(+0.51%)
Dec 08, 2009 31.33 31.45 31.33 31.43 3,387 -0.73(-2.27%)
Dec 07, 2009 32.12 32.16 32.12 32.16 732 +0.11(+0.34%)
Dec 04, 2009 32.52 32.91 31.98 32.05 2,432 -0.00(-0.01%)
Dec 03, 2009 32.41 32.97 32.05 32.05 5,232 -0.22(-0.67%)
Dec 02, 2009 32.10 32.27 32.07 32.27 2,165 -0.16(-0.49%)
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.