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 29, 2009 25.00 25.00 25.00 25.00 250 +0.50(+2.04%)
May 28, 2009 24.64 24.64 23.82 24.50 1,210 +0.05(+0.20%)
May 27, 2009 24.79 24.79 24.41 24.45 642 +1.20(+5.17%)
May 21, 2009 23.26 23.25 23.25 23.25 500 -0.63(-2.65%)
May 20, 2009 23.88 23.88 23.88 23.88 400 -0.01(-0.03%)
May 19, 2009 23.89 23.89 23.89 23.89 400 +0.70(+3.04%)
May 18, 2009 23.18 23.18 23.18 23.18 105 +0.90(+4.05%)
May 15, 2009 21.99 22.28 21.53 22.28 862 -0.69(-3.00%)
May 14, 2009 22.84 23.56 22.84 22.97 1,500 +0.87(+3.94%)
May 13, 2009 22.76 22.76 22.10 22.10 600 -1.51(-6.40%)
May 07, 2009 23.61 23.61 23.61 23.61 0 +0.76(+3.33%)
May 06, 2009 22.82 23.55 22.82 22.85 1,535 -0.55(-2.35%)
May 05, 2009 23.40 23.40 23.40 23.40 200 +0.36(+1.56%)
May 04, 2009 24.16 24.16 23.04 23.04 1,362 +0.52(+2.31%)
May 01, 2009 22.52 22.52 22.52 22.52 1,000 -0.15(-0.66%)
Apr 30, 2009 22.70 22.97 22.07 22.67 5,290 +0.60(+2.72%)
Apr 29, 2009 21.56 22.18 20.32 22.07 1,501 +0.12(+0.55%)
Apr 28, 2009 21.87 22.95 21.87 21.95 2,415 -0.12(-0.54%)
Apr 27, 2009 21.55 22.07 21.46 22.07 1,370 +0.50(+2.32%)
Apr 23, 2009 21.57 21.57 21.57 21.57 0 -0.34(-1.55%)
Apr 22, 2009 20.53 22.92 20.53 21.91 2,337 +0.40(+1.86%)
Apr 21, 2009 20.28 21.78 20.28 21.51 2,600 +0.04(+0.19%)
Apr 20, 2009 21.82 22.20 21.16 21.47 13,275 -0.64(-2.91%)
Apr 16, 2009 21.94 22.11 22.11 22.11 3,100 +0.67(+3.14%)
Apr 15, 2009 21.44 21.61 20.69 21.44 1,800 -0.28(-1.29%)
Apr 14, 2009 21.89 21.89 21.05 21.72 878 -0.33(-1.50%)
Apr 13, 2009 22.01 22.09 22.01 22.05 1,427 +0.29(+1.33%)
Apr 09, 2009 21.56 21.76 21.56 21.76 1,280 +1.56(+7.72%)
Apr 08, 2009 20.20 20.20 20.20 20.20 225 -0.13(-0.64%)
Apr 07, 2009 18.26 21.50 18.13 20.33 8,700 -0.27(-1.31%)
Apr 03, 2009 20.60 20.60 20.60 20.60 100 +0.24(+1.18%)
Apr 02, 2009 20.05 20.45 18.12 20.36 5,300 +1.79(+9.64%)
Mar 31, 2009 18.51 18.57 18.57 18.57 300 +0.68(+3.80%)
Mar 30, 2009 17.28 18.27 17.28 17.89 1,400 -1.28(-6.68%)
Mar 26, 2009 19.34 19.38 18.65 19.17 1,800 +0.12(+0.63%)
Mar 25, 2009 18.98 20.76 18.45 19.05 3,950 -0.15(-0.78%)
Mar 24, 2009 19.48 19.48 18.75 19.20 5,072 +0.47(+2.51%)
Mar 23, 2009 18.97 18.97 18.11 18.73 1,500 +0.62(+3.42%)
Mar 20, 2009 18.11 18.11 18.11 18.11 100 -0.11(-0.60%)
Mar 18, 2009 18.22 18.22 18.22 18.22 0 +0.01(+0.05%)
Mar 17, 2009 18.68 18.68 17.99 18.21 800 +0.42(+2.36%)
Mar 13, 2009 14.76 17.79 17.79 17.79 1,100 +0.12(+0.68%)
Mar 12, 2009 16.97 17.67 16.20 17.67 3,205 +0.95(+5.69%)
Mar 11, 2009 16.72 16.72 16.72 16.72 0 +0.00(+0.00%)
Mar 10, 2009 16.10 16.72 16.10 16.72 426 +2.01(+13.65%)
Mar 09, 2009 15.27 15.41 14.70 14.71 1,600 -0.84(-5.40%)
Mar 06, 2009 15.28 16.02 14.49 15.55 0 -0.33(-2.08%)
Mar 05, 2009 15.29 16.25 13.76 15.88 4,069 -0.98(-5.81%)
Mar 04, 2009 16.40 16.86 16.40 16.86 801 -0.14(-0.82%)
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.