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 (%)
May 31, 2018 43.65 43.65 43.39 43.39 1,878 -0.31(-0.71%)
May 30, 2018 43.18 43.70 43.18 43.70 4,740 +0.82(+1.91%)
May 29, 2018 42.76 43.03 42.76 42.88 1,281 -0.21(-0.49%)
May 25, 2018 43.09 43.09 43.09 0 +0.03(+0.07%)
May 24, 2018 43.26 43.26 42.93 43.06 5,551 -0.09(-0.21%)
May 23, 2018 42.90 43.15 42.89 43.15 2,279 +0.16(+0.37%)
May 22, 2018 42.91 42.99 42.91 42.99 2,286 +0.03(+0.07%)
May 21, 2018 42.65 42.96 42.65 42.96 1,093 +0.25(+0.60%)
May 18, 2018 42.81 42.81 42.71 42.71 333 -0.18(-0.43%)
May 17, 2018 42.97 42.97 42.83 42.89 1,778 -0.28(-0.64%)
May 16, 2018 43.17 43.17 43.17 43.17 545 -0.14(-0.33%)
May 15, 2018 43.34 43.34 43.25 43.31 1,684 -0.61(-1.39%)
May 14, 2018 44.17 44.17 43.92 43.92 3,373 +0.00(+0.01%)
May 11, 2018 43.92 43.99 43.89 43.92 4,408 +0.07(+0.15%)
May 10, 2018 43.64 43.85 43.55 43.85 7,535 +0.31(+0.71%)
May 09, 2018 43.28 43.54 43.28 43.54 1,126 +0.08(+0.19%)
May 08, 2018 43.51 43.56 43.42 43.46 1,671 -0.22(-0.50%)
May 07, 2018 43.52 43.68 43.42 43.67 3,430 +0.14(+0.33%)
May 04, 2018 43.18 43.54 43.18 43.53 1,613 +0.12(+0.28%)
May 03, 2018 43.38 43.53 43.13 43.41 10,480 -0.05(-0.12%)
May 02, 2018 43.45 43.52 43.45 43.46 2,135 -0.20(-0.46%)
May 01, 2018 43.35 43.66 43.35 43.66 635 +0.32(+0.73%)
Apr 30, 2018 43.44 43.44 43.26 43.34 878 +0.12(+0.28%)
Apr 27, 2018 43.28 43.28 43.21 43.22 1,429 +0.46(+1.08%)
Apr 26, 2018 42.41 42.76 42.41 42.76 2,339 +0.61(+1.46%)
Apr 25, 2018 42.14 42.15 42.06 42.15 2,591 -0.09(-0.22%)
Apr 24, 2018 42.42 42.42 41.99 42.24 7,836 +0.17(+0.40%)
Apr 23, 2018 42.21 42.34 42.07 42.07 3,305 -0.26(-0.61%)
Apr 20, 2018 42.59 42.59 42.33 42.33 1,772 -0.44(-1.03%)
Apr 19, 2018 43.01 43.01 42.30 42.77 4,212 -0.57(-1.31%)
Apr 18, 2018 43.09 43.34 43.09 43.34 1,670 +0.25(+0.58%)
Apr 17, 2018 42.90 43.09 42.90 43.09 1,591 +0.39(+0.92%)
Apr 16, 2018 42.77 42.77 42.70 42.70 973 +0.00(+0.01%)
Apr 13, 2018 42.63 42.69 42.54 42.69 1,677 +0.07(+0.15%)
Apr 12, 2018 42.58 42.64 42.43 42.63 2,124 -0.19(-0.45%)
Apr 11, 2018 42.81 42.86 42.81 42.82 1,882 +0.10(+0.23%)
Apr 10, 2018 42.93 42.99 42.72 42.72 2,730 -0.02(-0.05%)
Apr 09, 2018 42.81 42.81 42.74 42.74 4,026 +0.00(+0.00%)
Apr 06, 2018 42.77 42.89 42.56 42.74 10,539 +0.07(+0.16%)
Apr 05, 2018 42.67 42.67 42.67 42.67 1,268 -0.11(-0.25%)
Apr 04, 2018 42.18 42.78 42.18 42.78 6,943 +0.40(+0.94%)
Apr 03, 2018 42.27 42.38 42.27 42.38 1,434 +0.30(+0.72%)
Apr 02, 2018 42.88 42.88 42.08 42.08 3,219 -0.50(-1.19%)
Mar 29, 2018 42.58 42.58 42.58 0 +0.34(+0.82%)
Mar 28, 2018 42.24 42.24 42.24 42.24 346 +0.39(+0.92%)
Mar 27, 2018 42.04 42.19 41.81 41.85 1,745 -0.06(-0.14%)
Mar 26, 2018 41.81 41.91 41.52 41.91 5,357 +0.35(+0.84%)
Mar 23, 2018 42.06 42.23 41.51 41.56 5,366 -0.65(-1.54%)
Mar 22, 2018 42.59 42.63 42.21 42.21 3,703 -0.51(-1.19%)
Mar 21, 2018 42.89 42.89 42.59 42.72 5,539 -0.11(-0.26%)
Mar 20, 2018 42.74 42.94 42.73 42.83 14,016 -0.05(-0.13%)
Mar 19, 2018 42.88 42.88 42.88 42.88 633 -0.05(-0.11%)
Mar 16, 2018 42.73 42.93 42.62 42.93 738 +0.23(+0.54%)
Mar 15, 2018 42.83 42.91 42.67 42.70 7,572 -0.03(-0.06%)
Mar 14, 2018 42.85 42.85 42.73 42.73 997 -0.03(-0.08%)
Mar 13, 2018 43.05 43.09 42.76 42.76 3,284 -0.23(-0.53%)
Mar 12, 2018 42.66 42.99 42.55 42.99 3,728 +0.33(+0.77%)
Mar 09, 2018 42.22 42.66 42.22 42.66 9,581 +0.25(+0.59%)
Mar 08, 2018 42.42 42.42 42.22 42.41 2,482 +0.25(+0.59%)
Mar 07, 2018 41.86 42.16 41.86 42.16 3,781 +0.33(+0.80%)
Mar 06, 2018 41.86 42.06 41.83 41.83 2,393 -0.20(-0.49%)
Mar 05, 2018 41.48 42.03 41.48 42.03 977 +0.36(+0.86%)
Mar 02, 2018 41.34 41.67 41.28 41.67 1,529 +0.10(+0.24%)
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.