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 (%)
Oct 31, 2008 27.56 27.54 27.54 27.54 2,800 +1.20(+4.56%)
Oct 30, 2008 27.10 27.10 25.55 26.34 3,600 +0.09(+0.34%)
Oct 29, 2008 26.10 26.25 25.40 26.25 3,800 +0.73(+2.86%)
Oct 28, 2008 24.59 25.52 24.05 25.52 4,910 +0.42(+1.67%)
Oct 27, 2008 24.95 25.35 24.95 25.10 1,369 -0.15(-0.59%)
Oct 24, 2008 25.36 25.36 25.25 25.25 1,600 -0.70(-2.70%)
Oct 23, 2008 27.17 27.25 25.95 25.95 3,100 -0.55(-2.08%)
Oct 22, 2008 27.90 27.90 26.50 26.50 900 -3.05(-10.32%)
Oct 21, 2008 29.98 29.98 29.55 29.55 2,907 -0.10(-0.34%)
Oct 20, 2008 29.65 29.65 29.65 29.65 300 +0.65(+2.24%)
Oct 17, 2008 28.75 29.64 28.65 29.00 7,449 +0.25(+0.87%)
Oct 16, 2008 28.65 29.00 27.75 28.75 7,216 -0.70(-2.38%)
Oct 15, 2008 30.85 32.45 29.30 29.45 166,800 -1.90(-6.06%)
Oct 14, 2008 33.15 33.15 31.35 31.35 3,587 +0.13(+0.42%)
Oct 13, 2008 31.00 31.22 30.85 31.22 1,000 +2.47(+8.59%)
Oct 10, 2008 29.83 29.83 27.75 28.75 2,700 -3.15(-9.87%)
Oct 09, 2008 31.50 31.90 29.85 31.90 2,400 +0.02(+0.08%)
Oct 08, 2008 30.55 32.52 30.55 31.88 1,280 -1.02(-3.12%)
Oct 07, 2008 32.90 32.90 32.90 32.90 0 +0.00(+0.00%)
Oct 06, 2008 33.60 34.05 32.90 32.90 3,931 -3.65(-9.99%)
Oct 03, 2008 36.00 36.55 36.00 36.55 300 -0.55(-1.48%)
Oct 02, 2008 37.60 37.60 37.10 37.10 3,000 -0.87(-2.29%)
Oct 01, 2008 37.97 37.97 37.97 37.97 1,000 -0.25(-0.65%)
Sep 30, 2008 37.98 39.40 36.70 38.22 7,540 +1.22(+3.30%)
Sep 29, 2008 39.00 39.00 37.00 37.00 845 -2.45(-6.21%)
Sep 26, 2008 39.45 39.45 39.45 39.45 0 +0.53(+1.35%)
Sep 25, 2008 38.92 38.92 38.92 38.92 0 +0.00(+0.00%)
Sep 24, 2008 39.91 40.00 38.89 38.92 900 -2.33(-5.64%)
Sep 23, 2008 40.55 43.00 39.58 41.25 4,367 -0.58(-1.39%)
Sep 22, 2008 42.20 49.04 41.79 41.83 4,982 +0.39(+0.94%)
Sep 19, 2008 41.40 41.44 41.40 41.44 0 +3.09(+8.06%)
Sep 18, 2008 38.55 38.55 37.85 38.35 3,100 +1.00(+2.68%)
Sep 17, 2008 39.70 39.70 37.35 37.35 3,218 -1.80(-4.60%)
Sep 16, 2008 38.90 39.40 38.90 39.15 900 -1.66(-4.07%)
Sep 15, 2008 40.92 40.92 40.81 40.81 800 -0.69(-1.66%)
Sep 12, 2008 41.45 41.50 40.95 41.50 400 +0.52(+1.26%)
Sep 11, 2008 40.65 41.00 40.64 40.98 953 -0.66(-1.60%)
Sep 10, 2008 41.50 41.65 41.50 41.65 500 -0.30(-0.72%)
Sep 09, 2008 41.95 41.95 41.76 41.95 900 +0.15(+0.36%)
Sep 08, 2008 42.03 42.03 41.30 41.80 800 +1.25(+3.08%)
Sep 05, 2008 40.03 40.55 39.70 40.55 0 -0.14(-0.33%)
Sep 04, 2008 41.20 41.20 40.69 40.69 200 -0.81(-1.96%)
Sep 03, 2008 41.16 41.50 41.16 41.50 1,400 -0.05(-0.12%)
Sep 02, 2008 41.95 41.95 41.55 41.55 400 -0.50(-1.19%)
Aug 29, 2008 42.05 42.10 42.00 42.05 1,500 +0.50(+1.20%)
Aug 28, 2008 42.76 42.76 41.45 41.55 2,444 +0.57(+1.39%)
Aug 27, 2008 40.98 40.98 40.65 40.98 2,550 +0.13(+0.32%)
Aug 26, 2008 40.90 40.92 40.85 40.85 4,425 -0.15(-0.37%)
Aug 25, 2008 41.10 41.10 41.00 41.00 1,050 +0.25(+0.61%)
Aug 22, 2008 40.60 41.15 40.60 40.75 2,075 -0.08(-0.20%)
Aug 21, 2008 40.50 40.83 40.38 40.83 4,500 +0.13(+0.32%)
Aug 20, 2008 40.75 40.75 40.56 40.70 2,004 +0.45(+1.12%)
Aug 19, 2008 40.35 40.35 40.25 40.25 800 -1.53(-3.66%)
Aug 18, 2008 42.00 42.20 41.78 41.78 3,162 -0.07(-0.17%)
Aug 15, 2008 41.90 41.90 41.85 41.85 0 +0.20(+0.48%)
Aug 14, 2008 41.65 41.65 41.65 41.65 0 +0.00(+0.00%)
Aug 13, 2008 41.65 41.65 41.65 41.65 800 -1.50(-3.48%)
Aug 12, 2008 43.26 43.26 43.15 43.15 400 +0.93(+2.20%)
Aug 11, 2008 42.22 42.22 42.22 42.22 0 +0.00(+0.00%)
Aug 08, 2008 42.22 42.22 42.22 42.22 700 -0.33(-0.78%)
Aug 07, 2008 42.55 42.55 42.55 42.55 0 +0.00(+0.00%)
Aug 06, 2008 42.55 42.55 42.55 42.55 0 +0.00(+0.00%)
Aug 05, 2008 42.65 42.65 42.55 42.55 200 +0.30(+0.71%)
Aug 04, 2008 42.25 42.25 42.25 42.25 0 +0.00(+0.00%)
Aug 01, 2008 42.25 42.25 42.25 42.25 1,089 -0.45(-1.05%)
Jul 31, 2008 42.65 42.70 42.62 42.70 2,318 +0.10(+0.23%)
Jul 30, 2008 43.00 43.00 42.60 42.60 850 +0.28(+0.66%)
Jul 29, 2008 42.32 42.32 42.00 42.32 1,100 -1.53(-3.49%)
Jul 28, 2008 43.85 43.85 43.85 43.85 0 +0.00(+0.00%)
Jul 25, 2008 43.85 43.85 43.85 43.85 0 +0.00(+0.00%)
Jul 24, 2008 45.74 45.74 43.85 43.85 2,774 -0.35(-0.79%)
Jul 23, 2008 42.00 44.20 42.00 44.20 2,100 +2.05(+4.86%)
Jul 22, 2008 42.15 42.15 42.15 42.15 200 -0.28(-0.66%)
Jul 21, 2008 43.35 43.35 42.30 42.43 3,700 +0.88(+2.12%)
Jul 18, 2008 41.55 41.55 41.54 41.55 2,800 +0.65(+1.59%)
Jul 17, 2008 40.90 40.90 40.90 40.90 200 +1.59(+4.04%)
Jul 16, 2008 38.90 39.31 38.90 39.31 1,000 -0.01(-0.03%)
Jul 15, 2008 38.51 39.55 38.51 39.32 2,478 -1.13(-2.79%)
Jul 14, 2008 40.45 40.45 40.45 40.45 200 -0.35(-0.86%)
Jul 11, 2008 40.80 40.80 40.80 40.80 100 -0.50(-1.21%)
Jul 10, 2008 41.30 41.30 41.30 41.30 0 +0.00(+0.00%)
Jul 09, 2008 42.20 42.20 41.30 41.30 2,433 -0.36(-0.86%)
Jul 08, 2008 40.70 41.66 40.67 41.66 1,200 +0.06(+0.14%)
Jul 07, 2008 41.60 41.60 41.60 41.60 0 +0.00(+0.00%)
Jul 04, 2008 41.60 41.60 41.60 41.60 300 +0.00(+0.00%)
Jul 03, 2008 41.60 41.60 41.60 41.60 300 +0.14(+0.34%)
Jul 02, 2008 41.84 41.84 41.46 41.46 1,600 -0.23(-0.55%)
Jul 01, 2008 41.55 41.70 41.55 41.69 2,265 -0.86(-2.02%)
Jun 30, 2008 42.45 42.55 42.45 42.55 2,200 +0.09(+0.21%)
Jun 27, 2008 42.46 42.46 42.46 42.46 100 -0.24(-0.56%)
Jun 26, 2008 43.25 43.25 42.70 42.70 1,300 -1.05(-2.40%)
Jun 25, 2008 43.26 43.75 43.13 43.75 2,625 +0.85(+1.98%)
Jun 24, 2008 43.40 43.65 41.67 42.90 13,279 -0.20(-0.46%)
Jun 23, 2008 44.00 44.00 42.86 43.10 8,110 -1.11(-2.51%)
Jun 20, 2008 44.90 44.90 44.21 44.21 2,423 -0.39(-0.87%)
Jun 19, 2008 44.50 44.60 44.50 44.60 2,475 -0.15(-0.34%)
Jun 18, 2008 44.90 44.90 44.72 44.75 4,250 -0.52(-1.15%)
Jun 17, 2008 45.89 45.89 45.27 45.27 3,615 +0.02(+0.04%)
Jun 16, 2008 45.25 45.25 45.25 45.25 425 +0.53(+1.19%)
Jun 13, 2008 44.72 44.72 43.59 44.72 15,163 +0.44(+0.99%)
Jun 12, 2008 44.73 44.73 44.28 44.28 500 -0.97(-2.14%)
Jun 11, 2008 45.25 45.25 45.25 45.25 0 +0.00(+0.00%)
Jun 10, 2008 45.30 45.30 45.25 45.25 600 -1.25(-2.69%)
Jun 09, 2008 47.15 47.60 46.50 46.50 4,400 -1.15(-2.41%)
Jun 06, 2008 47.50 47.80 47.50 47.65 3,300 -0.12(-0.25%)
Jun 05, 2008 47.70 47.77 47.70 47.77 300 +0.12(+0.25%)
Jun 04, 2008 47.60 47.65 47.60 47.65 4,700 +0.19(+0.40%)
Jun 03, 2008 49.72 49.72 47.35 47.46 1,558 -0.24(-0.50%)
Jun 02, 2008 50.17 50.17 47.70 47.70 500 -0.48(-1.00%)
May 30, 2008 48.23 48.23 47.85 48.18 1,239 +0.23(+0.48%)
May 29, 2008 47.68 47.95 47.68 47.95 2,947 +0.05(+0.10%)
May 28, 2008 47.95 47.95 47.83 47.90 5,905 +0.30(+0.63%)
May 27, 2008 47.60 47.60 47.60 47.60 5,100 -0.25(-0.52%)
May 26, 2008 47.99 47.99 47.85 47.85 0 +0.00(+0.00%)
May 23, 2008 47.99 47.99 47.85 47.85 1,300 -0.10(-0.21%)
May 22, 2008 47.99 48.00 47.92 47.95 2,300 -0.85(-1.74%)
May 21, 2008 48.80 48.80 48.80 48.80 3,600 -0.40(-0.81%)
May 20, 2008 49.49 49.49 49.20 49.20 2,285 -0.40(-0.81%)
May 19, 2008 51.90 51.90 49.50 49.60 6,000 -0.20(-0.40%)
May 16, 2008 51.64 51.64 49.60 49.80 4,300 +0.35(+0.71%)
May 15, 2008 51.71 51.71 49.39 49.45 1,567 -0.05(-0.10%)
May 14, 2008 51.07 51.07 49.29 49.50 4,432 +0.70(+1.43%)
May 13, 2008 48.95 48.95 48.59 48.80 5,975 -0.09(-0.18%)
May 12, 2008 48.70 48.89 48.70 48.89 4,200 +0.34(+0.70%)
May 09, 2008 48.38 48.55 48.38 48.55 1,300 +47.67(+5417.05%)
May 07, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
May 06, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
May 05, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
May 02, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
May 01, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Apr 30, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Apr 29, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Apr 28, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Apr 25, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Apr 24, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Apr 23, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Apr 22, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Apr 21, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Apr 18, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Apr 17, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Apr 16, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Apr 15, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Apr 14, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Apr 11, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Apr 10, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Apr 09, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Apr 08, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Apr 07, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Apr 04, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Apr 03, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Apr 02, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Apr 01, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Mar 31, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Mar 28, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Mar 27, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Mar 26, 2008 0.8800 0.8800 0.8800 0.8800 0 +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.