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 28, 2010 30.57 31.58 30.23 30.57 5,009 +0.08(+0.26%)
May 27, 2010 30.55 30.55 29.98 30.49 5,684 +1.29(+4.42%)
May 26, 2010 29.86 29.86 29.03 29.20 9,328 -0.07(-0.26%)
May 25, 2010 28.15 29.27 28.15 29.27 19,216 -0.48(-1.60%)
May 24, 2010 30.00 30.00 29.50 29.75 5,611 +0.23(+0.79%)
May 21, 2010 28.64 29.69 28.64 29.52 15,056 +0.12(+0.41%)
May 20, 2010 29.70 29.70 28.98 29.40 8,506 -0.94(-3.09%)
May 19, 2010 30.60 30.60 29.83 30.33 5,895 -0.27(-0.87%)
May 18, 2010 31.40 31.40 30.59 30.60 2,310 -0.48(-1.54%)
May 17, 2010 31.49 31.49 30.56 31.08 3,073 +0.04(+0.13%)
May 14, 2010 31.04 31.58 31.04 31.04 6,870 -0.89(-2.79%)
May 13, 2010 32.66 32.66 31.93 31.93 4,466 -0.41(-1.26%)
May 12, 2010 32.15 32.40 32.15 32.34 1,202 +0.48(+1.51%)
May 11, 2010 32.34 32.41 31.86 31.86 10,902 -0.23(-0.71%)
May 10, 2010 31.43 32.59 31.43 32.09 4,440 +1.30(+4.22%)
May 07, 2010 30.54 31.19 30.54 30.79 9,078 -0.72(-2.28%)
May 06, 2010 31.60 34.29 23.35 31.51 20,655 -0.70(-2.17%)
May 05, 2010 32.19 32.45 31.85 32.21 10,300 -0.42(-1.28%)
May 04, 2010 33.05 33.05 32.26 32.63 16,105 -1.03(-3.05%)
May 03, 2010 33.42 33.80 33.42 33.66 5,557 +0.66(+2.00%)
Apr 30, 2010 33.69 33.69 32.93 32.99 2,465 -0.54(-1.60%)
Apr 29, 2010 33.33 33.77 32.93 33.53 12,800 +0.97(+2.98%)
Apr 28, 2010 32.93 32.93 32.34 32.56 6,297 +0.06(+0.18%)
Apr 27, 2010 33.04 33.27 32.23 32.50 13,697 -1.10(-3.27%)
Apr 26, 2010 33.63 33.67 33.48 33.60 11,309 +0.26(+0.77%)
Apr 23, 2010 33.29 33.35 32.91 33.34 12,573 +0.21(+0.65%)
Apr 22, 2010 32.92 33.19 32.41 33.13 26,839 +0.14(+0.42%)
Apr 21, 2010 32.87 32.99 32.79 32.99 5,110 +0.33(+1.01%)
Apr 20, 2010 32.89 32.89 32.47 32.66 4,582 +0.31(+0.96%)
Apr 19, 2010 32.27 32.35 32.01 32.35 9,436 -0.24(-0.74%)
Apr 16, 2010 33.85 33.85 32.51 32.59 25,657 -0.64(-1.94%)
Apr 15, 2010 33.73 34.05 33.16 33.23 10,228 -0.31(-0.94%)
Apr 14, 2010 33.75 33.75 33.53 33.55 5,949 +0.13(+0.39%)
Apr 13, 2010 33.10 33.42 32.81 33.42 10,494 +0.37(+1.12%)
Apr 12, 2010 33.47 33.47 32.99 33.05 6,569 -0.12(-0.35%)
Apr 09, 2010 32.99 33.19 32.91 33.16 5,401 +0.48(+1.48%)
Apr 08, 2010 33.01 33.01 32.60 32.68 2,592 -0.09(-0.29%)
Apr 07, 2010 33.15 33.15 32.70 32.77 8,571 -0.58(-1.74%)
Apr 06, 2010 32.94 33.35 32.94 33.35 3,907 +0.41(+1.26%)
Apr 05, 2010 32.58 32.94 32.58 32.94 2,102 +0.55(+1.70%)
Apr 01, 2010 32.47 32.39 32.39 32.39 2,600 +0.13(+0.40%)
Mar 31, 2010 32.37 32.37 32.20 32.26 51,304 -0.31(-0.95%)
Mar 30, 2010 32.75 32.75 32.57 32.57 1,803 +0.08(+0.25%)
Mar 29, 2010 31.26 32.49 31.26 32.49 3,463 +0.29(+0.90%)
Mar 26, 2010 32.21 32.36 32.06 32.20 9,049 +0.20(+0.63%)
Mar 25, 2010 32.53 32.53 32.00 32.00 3,588 -0.02(-0.06%)
Mar 24, 2010 31.92 32.09 31.92 32.02 11,332 -0.46(-1.42%)
Mar 23, 2010 32.74 32.74 32.15 32.48 5,558 +0.00(+0.00%)
Mar 22, 2010 32.63 32.63 32.14 32.48 5,157 -0.18(-0.55%)
Mar 19, 2010 32.95 33.08 32.55 32.66 13,662 -0.15(-0.46%)
Mar 18, 2010 33.14 33.14 32.81 32.81 4,312 -0.22(-0.67%)
Mar 17, 2010 33.05 33.05 32.98 33.03 3,465 +0.30(+0.92%)
Mar 16, 2010 32.54 32.73 32.37 32.73 2,702 +0.66(+2.06%)
Mar 15, 2010 32.07 32.07 32.07 32.07 11,530 -0.32(-0.99%)
Mar 12, 2010 32.34 32.46 32.12 32.39 7,344 +0.28(+0.87%)
Mar 11, 2010 31.60 32.11 31.60 32.11 2,410 +0.07(+0.22%)
Mar 10, 2010 31.98 32.13 31.80 32.04 18,378 -0.01(-0.03%)
Mar 09, 2010 31.95 32.42 31.92 32.05 23,694 +0.02(+0.06%)
Mar 08, 2010 31.93 32.13 31.78 32.03 28,335 +0.23(+0.72%)
Mar 05, 2010 31.51 32.07 31.40 31.80 21,886 +0.73(+2.33%)
Mar 04, 2010 31.23 31.42 31.07 31.07 21,214 +0.00(+0.02%)
Mar 03, 2010 30.87 31.33 30.87 31.07 8,891 +0.00(+0.00%)
Mar 02, 2010 31.28 31.42 31.00 31.07 24,670 +0.07(+0.21%)
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.