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, 2019 46.64 46.86 46.61 46.86 6,400 +0.17(+0.37%)
May 30, 2019 46.69 46.69 46.69 46.69 1,570 -0.09(-0.20%)
May 29, 2019 47.10 47.10 46.78 46.78 307 -0.68(-1.43%)
May 28, 2019 47.75 47.75 47.46 47.46 7,436 -0.32(-0.67%)
May 24, 2019 47.76 47.78 47.76 47.78 400 +0.33(+0.69%)
May 23, 2019 47.21 47.45 47.21 47.45 3,556 -0.03(-0.07%)
May 22, 2019 47.42 47.48 47.42 47.48 259 +0.00(+0.00%)
May 21, 2019 47.39 47.54 47.33 47.48 2,233 +0.41(+0.88%)
May 20, 2019 47.38 47.38 47.07 47.07 686 -0.20(-0.42%)
May 17, 2019 47.35 47.35 47.20 47.27 1,300 -0.25(-0.54%)
May 16, 2019 47.66 47.66 47.52 47.52 663 +0.28(+0.59%)
May 15, 2019 47.25 47.25 47.24 47.24 155 +0.38(+0.82%)
May 14, 2019 46.87 47.02 46.82 46.86 2,835 +0.27(+0.58%)
May 13, 2019 46.42 46.59 46.40 46.59 2,667 -0.10(-0.22%)
May 10, 2019 46.44 46.69 46.39 46.69 1,600 +0.34(+0.74%)
May 09, 2019 45.92 46.35 45.92 46.35 9,734 -0.14(-0.30%)
May 08, 2019 46.52 46.52 46.49 46.49 259 +0.26(+0.56%)
May 07, 2019 46.44 46.44 46.16 46.23 1,690 -0.63(-1.34%)
May 06, 2019 46.76 46.86 46.64 46.86 1,900 -0.20(-0.44%)
May 03, 2019 46.94 47.06 46.94 47.06 1,100 +0.25(+0.53%)
May 02, 2019 46.74 46.88 46.67 46.82 2,256 +0.23(+0.50%)
May 01, 2019 46.94 46.94 46.58 46.58 124 -0.14(-0.30%)
Apr 30, 2019 46.52 46.72 46.52 46.72 594 +0.22(+0.46%)
Apr 29, 2019 46.70 46.70 46.51 46.51 1,321 -0.24(-0.50%)
Apr 26, 2019 46.77 46.79 46.64 46.74 4,000 +0.15(+0.32%)
Apr 25, 2019 46.43 46.66 46.43 46.59 1,342 +0.20(+0.43%)
Apr 24, 2019 46.43 46.43 46.40 46.40 586 +0.20(+0.42%)
Apr 23, 2019 45.95 46.29 45.95 46.20 407 +0.28(+0.60%)
Apr 22, 2019 46.32 46.32 45.92 45.92 1,674 -0.30(-0.66%)
Apr 18, 2019 46.04 46.36 45.97 46.23 2,100 +0.07(+0.15%)
Apr 17, 2019 46.21 46.21 46.16 46.16 1,076 -0.24(-0.52%)
Apr 16, 2019 46.50 46.50 46.40 46.40 408 -0.72(-1.53%)
Apr 15, 2019 47.22 47.22 47.09 47.12 363 -0.21(-0.44%)
Apr 12, 2019 47.39 47.39 47.33 47.33 700 +0.05(+0.10%)
Apr 11, 2019 47.19 47.28 47.19 47.28 254 -0.09(-0.18%)
Apr 10, 2019 47.21 47.37 47.21 47.37 2,553 +0.36(+0.77%)
Apr 09, 2019 47.20 47.20 46.82 47.01 18,167 -0.41(-0.86%)
Apr 08, 2019 47.35 47.41 47.32 47.41 8,773 -0.12(-0.25%)
Apr 05, 2019 47.40 47.53 47.40 47.53 900 +0.06(+0.12%)
Apr 04, 2019 47.50 47.50 47.43 47.48 1,091 -0.30(-0.62%)
Apr 03, 2019 47.64 47.77 47.62 47.77 2,034 +0.11(+0.23%)
Apr 02, 2019 47.34 47.66 47.34 47.66 2,438 +0.10(+0.22%)
Apr 01, 2019 47.37 47.56 47.37 47.56 525 +0.10(+0.22%)
Mar 29, 2019 47.41 47.45 47.39 47.45 1,500 +0.03(+0.06%)
Mar 28, 2019 47.31 47.42 47.31 47.42 641 +0.26(+0.55%)
Mar 27, 2019 47.64 47.64 47.16 47.16 659 -0.18(-0.37%)
Mar 26, 2019 47.35 47.35 47.12 47.34 1,156 +0.32(+0.68%)
Mar 25, 2019 47.02 47.03 47.02 47.02 425 +0.06(+0.13%)
Mar 22, 2019 47.30 47.30 46.87 46.96 1,500 -0.27(-0.57%)
Mar 21, 2019 46.70 47.23 46.70 47.23 735 +0.32(+0.68%)
Mar 20, 2019 46.96 46.96 46.91 46.91 366 -0.03(-0.05%)
Mar 19, 2019 47.21 47.21 46.89 46.94 1,621 +0.08(+0.17%)
Mar 18, 2019 47.04 47.04 46.85 46.85 232 -0.03(-0.06%)
Mar 15, 2019 47.10 47.10 46.85 46.88 1,300 -0.11(-0.23%)
Mar 14, 2019 46.88 46.99 46.88 46.99 3,466 +0.06(+0.13%)
Mar 13, 2019 46.88 46.93 46.78 46.93 2,621 +0.20(+0.44%)
Mar 12, 2019 46.63 46.73 46.54 46.73 6,078 +0.27(+0.59%)
Mar 11, 2019 46.11 46.45 46.02 46.45 3,767 +0.59(+1.29%)
Mar 08, 2019 45.81 45.86 45.81 45.86 700 +0.14(+0.30%)
Mar 07, 2019 45.90 45.92 45.72 45.72 2,995 -0.13(-0.28%)
Mar 06, 2019 45.88 45.88 45.85 45.85 2,395 -0.12(-0.25%)
Mar 05, 2019 45.92 46.04 45.91 45.97 1,788 +0.20(+0.43%)
Mar 04, 2019 45.70 45.77 45.58 45.77 666 +0.00(+0.00%)
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.