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 (%)
Aug 30, 2019 47.91 47.94 47.89 47.94 300 -0.17(-0.35%)
Aug 29, 2019 47.99 48.10 47.99 48.10 1,271 +0.26(+0.55%)
Aug 28, 2019 47.73 47.84 47.73 47.84 1,039 +0.17(+0.35%)
Aug 27, 2019 47.90 47.90 47.67 47.67 459 -0.06(-0.12%)
Aug 26, 2019 47.65 47.73 47.61 47.73 2,638 +0.47(+1.00%)
Aug 23, 2019 47.82 47.99 47.25 47.26 4,500 -0.56(-1.18%)
Aug 22, 2019 47.63 47.90 47.63 47.82 615 -0.02(-0.05%)
Aug 21, 2019 47.76 47.94 47.76 47.84 620 +0.06(+0.12%)
Aug 20, 2019 47.79 47.79 47.79 47.79 80 -0.19(-0.39%)
Aug 19, 2019 47.92 47.97 47.87 47.97 1,059 +0.40(+0.83%)
Aug 16, 2019 47.48 47.59 47.48 47.58 1,100 +0.57(+1.21%)
Aug 15, 2019 46.99 47.01 46.99 47.01 872 +0.58(+1.25%)
Aug 14, 2019 46.58 46.68 46.43 46.43 5,295 -0.84(-1.78%)
Aug 13, 2019 47.26 47.27 47.26 47.27 565 +0.02(+0.04%)
Aug 12, 2019 47.20 47.25 47.20 47.25 4,020 -0.17(-0.36%)
Aug 09, 2019 47.23 47.42 47.23 47.42 800 -0.20(-0.43%)
Aug 08, 2019 47.19 47.62 47.19 47.62 928 +0.62(+1.33%)
Aug 07, 2019 46.77 47.00 46.75 47.00 6,781 +0.42(+0.90%)
Aug 06, 2019 46.53 46.58 46.53 46.58 365 +0.27(+0.58%)
Aug 05, 2019 46.41 46.41 46.23 46.31 788 -0.99(-2.09%)
Aug 02, 2019 47.14 47.30 47.11 47.30 3,600 +0.41(+0.87%)
Aug 01, 2019 47.00 47.20 46.87 46.89 2,527 -0.33(-0.70%)
Jul 31, 2019 47.53 47.54 47.22 47.22 1,540 -0.12(-0.24%)
Jul 30, 2019 47.35 47.36 47.34 47.34 442 +0.01(+0.02%)
Jul 29, 2019 47.32 47.41 47.32 47.33 660 +0.10(+0.20%)
Jul 26, 2019 47.23 47.23 47.23 47.23 100 +0.06(+0.13%)
Jul 25, 2019 47.22 47.28 47.17 47.17 1,044 -0.27(-0.58%)
Jul 24, 2019 47.48 47.48 47.45 47.45 1,379 -0.13(-0.28%)
Jul 23, 2019 47.28 47.58 47.28 47.58 1,262 +0.30(+0.63%)
Jul 22, 2019 47.47 47.47 47.28 47.28 231 -0.31(-0.65%)
Jul 19, 2019 47.59 47.59 47.59 47.59 100 -0.45(-0.94%)
Jul 18, 2019 47.83 48.04 47.83 48.04 2,307 +0.24(+0.50%)
Jul 17, 2019 47.76 47.80 47.65 47.80 1,303 -0.14(-0.28%)
Jul 16, 2019 48.13 48.13 47.86 47.94 8,969 -0.21(-0.43%)
Jul 15, 2019 48.08 48.14 48.08 48.14 370 +0.01(+0.01%)
Jul 12, 2019 48.22 48.22 48.05 48.13 1,100 -0.12(-0.24%)
Jul 11, 2019 48.13 48.25 48.13 48.25 142 -0.24(-0.49%)
Jul 10, 2019 48.48 48.62 48.46 48.49 2,857 +0.16(+0.33%)
Jul 09, 2019 48.08 48.33 48.08 48.33 2,533 +0.06(+0.12%)
Jul 08, 2019 48.30 48.30 48.27 48.27 121 -0.00(-0.01%)
Jul 05, 2019 48.07 48.27 48.07 48.27 1,600 -0.12(-0.24%)
Jul 03, 2019 48.35 48.39 48.25 48.39 3,700 +0.74(+1.55%)
Jul 02, 2019 47.67 47.68 47.65 47.65 1,620 +0.60(+1.27%)
Jul 01, 2019 47.58 47.58 46.85 47.05 9,164 -0.05(-0.11%)
Jun 28, 2019 47.07 47.16 47.07 47.11 1,400 +0.09(+0.18%)
Jun 27, 2019 47.92 47.92 46.93 47.02 3,284 +0.10(+0.21%)
Jun 26, 2019 47.04 47.04 46.92 46.92 632 -0.57(-1.20%)
Jun 25, 2019 47.94 48.11 47.49 47.49 2,384 -0.44(-0.92%)
Jun 24, 2019 48.12 48.12 47.93 47.93 2,487 -0.09(-0.18%)
Jun 21, 2019 47.90 48.02 47.85 48.01 3,200 -0.56(-1.14%)
Jun 20, 2019 48.55 48.57 48.52 48.57 921 -0.06(-0.13%)
Jun 19, 2019 48.34 48.63 48.34 48.63 125 +0.23(+0.48%)
Jun 18, 2019 48.49 48.49 48.41 48.41 833 +0.22(+0.46%)
Jun 17, 2019 47.96 48.19 47.96 48.19 203 +0.18(+0.38%)
Jun 14, 2019 47.82 48.01 47.82 48.00 1,500 +0.12(+0.25%)
Jun 13, 2019 47.89 47.98 47.79 47.88 2,034 +0.09(+0.20%)
Jun 12, 2019 47.72 47.79 47.72 47.79 693 -0.18(-0.38%)
Jun 11, 2019 47.92 47.97 47.83 47.97 1,210 +0.10(+0.21%)
Jun 10, 2019 47.99 47.99 47.87 47.87 396 -0.10(-0.22%)
Jun 07, 2019 48.11 48.11 47.97 47.97 200 +0.12(+0.25%)
Jun 06, 2019 47.85 47.85 47.85 47.85 101 +0.27(+0.58%)
Jun 05, 2019 47.34 47.58 47.31 47.58 1,269 +0.61(+1.30%)
Jun 04, 2019 47.43 47.43 46.93 46.97 6,626 -0.15(-0.31%)
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.