Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
24.00
24.00
24.00
24.00
0
+0.00(+0.00%)
Jan 29, 2004
24.00
24.00
24.00
24.00
0
+0.00(+0.00%)
Jan 28, 2004
22.50
24.00
21.00
24.00
180
+0.00(+0.00%)
Jan 27, 2004
24.00
24.00
24.00
24.00
0
+0.00(+0.00%)
Jan 26, 2004
24.00
24.00
24.00
24.00
0
+0.00(+0.00%)
Jan 23, 2004
25.50
25.50
24.00
24.00
20
-1.50(-5.88%)
Jan 22, 2004
25.50
25.50
25.50
25.50
0
+0.00(+0.00%)
Jan 21, 2004
25.50
25.50
25.50
25.50
0
+0.00(+0.00%)
Jan 20, 2004
25.50
25.50
25.50
25.50
6
+0.00(+0.00%)
Jan 16, 2004
25.50
25.50
25.50
25.50
6
+1.50(+6.25%)
Jan 15, 2004
24.00
24.00
24.00
24.00
3
-4.20(-14.89%)
Jan 14, 2004
28.20
28.20
28.20
28.20
0
+0.00(+0.00%)
Jan 13, 2004
28.20
28.20
28.20
28.20
0
+0.00(+0.00%)
Jan 12, 2004
28.20
28.20
28.20
28.20
0
+0.30(+1.08%)
Jan 09, 2004
27.90
27.90
27.90
27.90
0
+0.00(+0.00%)
Jan 08, 2004
27.90
27.90
27.90
27.90
0
+0.00(+0.00%)
Jan 07, 2004
27.90
27.90
27.90
27.90
3
+0.00(+0.00%)
Jan 06, 2004
27.00
27.90
27.00
27.90
50
+1.20(+4.49%)
Jan 05, 2004
21.30
26.70
21.30
26.70
153
+4.20(+18.67%)
Dec 31, 2003
21.00
22.50
18.60
22.50
256
+0.90(+4.17%)
Dec 30, 2003
21.60
21.60
21.60
21.60
16
+0.30(+1.41%)
Dec 29, 2003
21.30
21.30
21.30
21.30
6
+0.30(+1.43%)
Dec 26, 2003
21.00
21.00
21.00
21.00
20
+0.00(+0.00%)
Dec 24, 2003
21.00
21.00
21.00
21.00
16
-0.30(-1.41%)
Dec 23, 2003
21.00
21.30
19.80
21.30
90
-1.20(-5.33%)
Dec 22, 2003
22.50
22.50
22.50
22.50
116
-3.90(-14.77%)
Dec 19, 2003
26.40
26.40
26.40
26.40
16
-0.60(-2.22%)
Dec 18, 2003
27.00
27.00
27.00
27.00
0
+0.00(+0.00%)
Dec 17, 2003
27.00
27.00
27.00
27.00
3
-1.50(-5.26%)
Dec 16, 2003
28.50
28.50
28.50
28.50
0
+0.00(+0.00%)
Dec 15, 2003
28.50
28.50
28.50
28.50
0
+0.00(+0.00%)
Dec 12, 2003
28.50
28.50
28.50
28.50
33
+1.20(+4.40%)
Dec 11, 2003
27.30
27.30
27.30
27.30
0
+0.00(+0.00%)
Dec 10, 2003
27.30
27.30
27.30
27.30
0
+0.00(+0.00%)
Dec 09, 2003
27.30
27.30
27.30
27.30
0
+0.00(+0.00%)
Dec 08, 2003
27.30
27.30
27.30
27.30
0
+0.00(+0.00%)
Dec 05, 2003
27.30
27.30
27.30
27.30
3
-2.40(-8.08%)
Dec 04, 2003
29.70
29.70
29.70
29.70
0
+0.00(+0.00%)
Dec 03, 2003
29.40
29.40
29.40
29.70
50
-1.80(-5.71%)
Dec 02, 2003
31.50
31.50
31.50
31.50
0
+0.00(+0.00%)
Dec 01, 2003
31.50
31.50
31.50
31.50
0
+0.00(+0.00%)
Nov 28, 2003
31.50
31.50
31.50
31.50
0
+0.30(+0.96%)
Nov 26, 2003
30.60
31.20
31.20
31.20
116
+0.60(+1.96%)
Nov 25, 2003
30.60
30.60
30.60
30.60
0
+1.20(+4.08%)
Nov 24, 2003
29.40
29.40
29.40
29.40
0
+0.00(+0.00%)
Nov 21, 2003
29.40
29.40
29.40
29.40
0
+0.00(+0.00%)
Nov 20, 2003
29.40
29.40
29.40
29.40
0
+0.00(+0.00%)
Nov 19, 2003
29.40
29.40
29.40
29.40
6
+2.10(+7.69%)
Nov 18, 2003
27.30
27.30
27.30
27.30
0
+0.00(+0.00%)
Nov 17, 2003
27.30
27.30
27.30
27.30
0
+0.00(+0.00%)
Nov 14, 2003
27.30
27.30
27.30
27.30
0
+0.00(+0.00%)
Nov 13, 2003
27.30
27.30
27.30
27.30
0
+0.00(+0.00%)
Nov 12, 2003
27.30
27.30
27.30
27.30
6
-2.70(-9.00%)
Nov 11, 2003
30.00
30.00
30.00
30.00
0
+0.00(+0.00%)
Nov 10, 2003
30.00
30.00
30.00
30.00
0
+1.50(+5.26%)
Nov 07, 2003
28.50
28.50
28.50
28.50
0
+0.00(+0.00%)
Nov 06, 2003
28.50
28.50
28.50
28.50
0
+0.00(+0.00%)
Nov 05, 2003
29.40
29.40
28.50
28.50
156
-2.40(-7.77%)
Nov 04, 2003
30.90
30.90
30.90
30.90
0
+0.00(+0.00%)
Nov 03, 2003
30.90
30.90
30.90
30.90
0
-0.60(-1.90%)
Oct 31, 2003
31.50
31.50
31.50
31.50
0
+0.00(+0.00%)
Oct 30, 2003
31.50
31.50
31.50
31.50
0
+0.00(+0.00%)
Oct 29, 2003
41.40
41.40
31.50
31.50
346
-10.50(-25.00%)
Oct 27, 2003
42.00
42.00
42.00
42.00
0
+0.00(+0.00%)
Oct 24, 2003
42.00
42.00
42.00
42.00
0
+0.00(+0.00%)
Oct 23, 2003
42.00
42.00
42.00
42.00
3
+0.00(+0.00%)
Oct 22, 2003
42.00
42.00
42.00
42.00
0
+0.00(+0.00%)
Oct 21, 2003
39.90
39.90
39.90
42.00
53
+6.30(+17.65%)
Oct 20, 2003
35.70
35.70
35.70
35.70
0
+0.00(+0.00%)
Oct 17, 2003
36.30
36.30
36.30
35.70
40
-0.30(-0.83%)
Oct 16, 2003
36.00
36.00
36.00
36.00
263
+0.30(+0.84%)
Oct 15, 2003
35.70
35.70
35.70
35.70
20
+4.20(+13.33%)
Oct 14, 2003
31.50
31.50
31.50
31.50
0
+0.00(+0.00%)
Oct 13, 2003
31.50
31.50
31.50
31.50
0
+0.00(+0.00%)
Oct 10, 2003
31.50
31.50
31.50
31.50
0
+0.00(+0.00%)
Oct 09, 2003
31.50
31.50
31.50
31.50
0
+0.00(+0.00%)
Oct 08, 2003
31.50
31.50
31.50
31.50
0
+0.00(+0.00%)
Oct 07, 2003
31.50
31.50
31.50
31.50
0
+0.00(+0.00%)
Oct 06, 2003
31.50
31.50
31.50
31.50
6
-2.70(-7.89%)
Oct 03, 2003
34.20
34.20
34.20
34.20
3
+0.90(+2.70%)
Oct 02, 2003
33.30
33.30
33.30
33.30
0
+0.00(+0.00%)
Oct 01, 2003
33.30
33.30
33.30
33.30
0
+0.00(+0.00%)
Sep 30, 2003
33.30
33.30
33.30
33.30
6
-2.70(-7.50%)
Sep 29, 2003
36.00
36.00
36.00
36.00
0
-0.30(-0.83%)
Sep 26, 2003
36.30
36.30
36.30
36.30
0
+0.00(+0.00%)
Sep 25, 2003
36.30
36.30
36.30
36.30
0
+0.00(+0.00%)
Sep 24, 2003
36.30
36.30
36.30
36.30
0
+0.90(+2.54%)
Sep 23, 2003
35.40
35.40
35.40
35.40
0
+3.00(+9.26%)
Sep 22, 2003
32.40
32.40
32.40
32.40
0
+0.00(+0.00%)
Sep 19, 2003
32.40
32.40
32.40
32.40
0
+0.00(+0.00%)
Sep 18, 2003
32.40
32.40
32.40
32.40
0
+0.00(+0.00%)
Sep 17, 2003
32.40
32.40
32.40
32.40
0
+0.00(+0.00%)
Sep 16, 2003
33.30
32.40
32.40
32.40
36
-0.90(-2.70%)
Sep 15, 2003
33.30
33.30
33.30
33.30
0
+0.00(+0.00%)
Sep 12, 2003
33.30
33.30
33.30
33.30
66
+0.00(+0.00%)
Sep 11, 2003
33.30
33.30
33.30
33.30
0
+0.00(+0.00%)
Sep 10, 2003
33.30
33.30
33.30
33.30
166
+2.70(+8.82%)
Sep 09, 2003
30.60
30.60
30.60
30.60
83
-2.40(-7.27%)
Sep 08, 2003
33.00
33.00
33.00
33.00
26
+1.50(+4.76%)
Sep 05, 2003
31.50
31.50
31.50
31.50
13
+0.90(+2.94%)
Sep 04, 2003
30.60
30.60
30.60
30.60
26
+0.00(+0.00%)
Sep 03, 2003
30.60
30.60
30.60
30.60
0
+0.00(+0.00%)
Sep 02, 2003
30.60
30.60
30.60
30.60
66
+0.00(+0.00%)
Aug 29, 2003
30.60
30.60
30.60
30.60
0
+0.00(+0.00%)
Aug 28, 2003
30.60
30.60
30.60
30.60
0
+0.00(+0.00%)
Aug 27, 2003
30.60
30.60
30.60
30.60
0
+0.00(+0.00%)
Aug 26, 2003
30.60
30.60
30.60
30.60
6
-2.40(-7.27%)
Aug 25, 2003
33.00
33.00
33.00
33.00
0
+0.00(+0.00%)
Aug 22, 2003
32.40
33.00
32.40
33.00
33
-1.50(-4.35%)
Aug 21, 2003
35.70
35.70
34.50
34.50
93
+1.20(+3.60%)
Aug 20, 2003
33.00
33.30
33.00
33.30
26
-1.20(-3.48%)
Aug 19, 2003
36.00
36.30
34.50
34.50
186
-3.00(-8.00%)
Aug 18, 2003
37.50
37.50
37.50
37.50
0
+0.00(+0.00%)
Aug 15, 2003
37.50
37.50
37.50
37.50
0
+0.00(+0.00%)
Aug 14, 2003
37.50
37.50
31.50
37.50
1,256
-2.10(-5.30%)
Aug 13, 2003
41.70
41.70
39.60
39.60
43
+0.30(+0.76%)
Aug 12, 2003
41.40
41.70
39.30
39.30
33
-2.10(-5.07%)
Aug 11, 2003
37.50
42.00
37.50
41.40
103
+3.90(+10.40%)
Aug 08, 2003
37.50
37.50
37.50
37.50
0
+0.00(+0.00%)
Aug 07, 2003
37.50
37.50
37.50
37.50
66
+1.50(+4.17%)
Aug 06, 2003
36.00
36.00
36.00
36.00
26
-1.50(-4.00%)
Aug 05, 2003
37.50
37.50
37.50
37.50
0
+0.00(+0.00%)
Aug 04, 2003
36.00
37.50
36.00
37.50
206
+0.00(+0.00%)
Aug 01, 2003
37.50
37.50
37.50
37.50
0
+0.00(+0.00%)
Jul 31, 2003
37.50
37.50
37.50
37.50
0
+0.00(+0.00%)
Jul 30, 2003
36.00
37.50
36.00
37.50
66
+4.50(+13.64%)
Jul 29, 2003
33.30
33.30
33.00
33.00
36
-2.40(-6.78%)
Jul 28, 2003
35.70
38.70
35.40
35.40
186
-2.10(-5.60%)
Jul 25, 2003
37.50
37.50
37.50
37.50
16
+2.70(+7.76%)
Jul 24, 2003
34.80
34.80
34.80
34.80
20
-1.20(-3.33%)
Jul 23, 2003
36.00
36.00
36.00
36.00
20
-1.50(-4.00%)
Jul 22, 2003
33.00
37.50
33.00
37.50
256
+0.60(+1.63%)
Jul 21, 2003
34.20
36.90
32.70
36.90
190
-1.80(-4.65%)
Jul 18, 2003
28.50
41.70
28.50
38.70
703
+10.20(+35.79%)
Jul 17, 2003
27.00
28.50
25.50
28.50
353
+4.50(+18.75%)
Jul 16, 2003
24.00
24.00
24.00
24.00
0
+0.00(+0.00%)
Jul 15, 2003
24.00
24.00
24.00
24.00
66
-2.40(-9.09%)
Jul 14, 2003
24.90
26.40
24.90
26.40
310
+2.40(+10.00%)
Jul 11, 2003
24.00
24.00
24.00
24.00
33
+1.50(+6.67%)
Jul 10, 2003
22.50
22.50
22.50
22.50
33
-1.50(-6.25%)
Jul 09, 2003
23.70
24.00
23.70
24.00
73
+0.30(+1.27%)
Jul 08, 2003
22.50
23.70
22.50
23.70
236
+2.70(+12.86%)
Jul 07, 2003
23.70
23.70
21.00
21.00
56
-2.70(-11.39%)
Jul 03, 2003
22.20
23.70
22.20
23.70
506
+1.50(+6.76%)
Jul 02, 2003
21.90
22.20
21.90
22.20
106
+1.20(+5.71%)
Jul 01, 2003
20.70
21.00
20.70
21.00
10
-0.60(-2.78%)
Jun 30, 2003
18.00
21.60
18.00
21.60
890
+5.40(+33.33%)
Jun 27, 2003
16.20
16.20
16.20
16.20
0
+0.00(+0.00%)
Jun 26, 2003
16.20
16.20
16.20
16.20
20
-0.60(-3.57%)
Jun 25, 2003
16.80
16.80
16.80
16.80
0
+0.00(+0.00%)
Jun 24, 2003
15.90
16.80
15.90
16.80
6
-0.90(-5.08%)
Jun 23, 2003
17.70
17.70
17.70
17.70
0
+0.00(+0.00%)
Jun 20, 2003
18.60
18.60
16.50
17.70
63
+2.10(+13.46%)
Jun 19, 2003
18.00
18.30
15.00
15.60
300
-1.50(-8.77%)
Jun 18, 2003
17.10
18.60
17.10
17.10
340
-0.30(-1.72%)
Jun 17, 2003
17.10
17.40
17.10
17.40
66
+0.00(+0.00%)
Jun 16, 2003
17.40
17.40
17.40
17.40
26
-0.60(-3.33%)
Jun 13, 2003
18.00
18.00
18.00
18.00
26
+0.30(+1.69%)
Jun 12, 2003
17.70
17.70
17.70
17.70
36
+0.60(+3.51%)
Jun 11, 2003
15.30
17.10
15.30
17.10
30
+0.60(+3.64%)
Jun 10, 2003
16.50
16.50
16.50
16.50
0
+0.00(+0.00%)
Jun 09, 2003
16.50
16.50
16.50
16.50
0
+0.00(+0.00%)
Jun 06, 2003
16.50
16.50
16.50
16.50
26
-0.30(-1.79%)
Jun 05, 2003
16.50
16.80
16.50
16.80
140
+0.00(+0.00%)
Jun 04, 2003
16.80
16.80
16.80
16.80
0
+0.00(+0.00%)
Jun 03, 2003
17.70
17.70
16.50
16.80
243
-0.30(-1.75%)
Jun 02, 2003
17.10
17.10
17.10
17.10
66
-0.30(-1.72%)
May 30, 2003
17.40
17.40
17.40
17.40
0
+0.00(+0.00%)
May 29, 2003
17.40
18.00
17.40
17.40
140
-0.60(-3.33%)
May 28, 2003
18.60
18.60
18.00
18.00
233
-0.90(-4.76%)
May 27, 2003
18.60
18.90
18.60
18.90
76
-0.60(-3.08%)
May 23, 2003
19.50
19.50
19.50
19.50
0
+0.00(+0.00%)
May 22, 2003
19.50
19.50
19.50
19.50
0
+0.00(+0.00%)
May 21, 2003
19.50
19.50
19.50
19.50
0
+0.00(+0.00%)
May 20, 2003
16.80
19.50
16.80
19.50
56
+3.00(+18.18%)
May 19, 2003
16.50
16.50
16.50
16.50
0
+0.00(+0.00%)
May 16, 2003
16.50
16.50
16.50
16.50
223
+0.60(+3.77%)
May 15, 2003
15.90
15.90
15.90
15.90
3
-2.10(-11.67%)
May 14, 2003
18.00
18.00
18.00
18.00
166
+0.30(+1.69%)
May 13, 2003
16.20
18.00
16.20
17.70
220
+2.10(+13.46%)
May 12, 2003
15.60
15.60
15.60
15.60
6
-0.30(-1.89%)
May 09, 2003
15.90
15.90
15.90
15.90
3
+0.60(+3.92%)
May 08, 2003
17.40
18.00
15.00
15.30
910
-2.70(-15.00%)
May 07, 2003
18.00
18.00
18.00
18.00
0
+0.00(+0.00%)
May 06, 2003
18.00
18.00
18.00
18.00
0
+0.00(+0.00%)
May 05, 2003
20.40
20.40
18.00
18.00
220
-2.70(-13.04%)
May 02, 2003
21.60
21.60
20.70
20.70
6
+3.90(+23.21%)
May 01, 2003
16.80
16.80
16.80
16.80
0
+0.00(+0.00%)
Apr 30, 2003
16.80
16.80
16.80
16.80
166
+0.00(+0.00%)
Apr 29, 2003
16.80
16.80
16.80
16.80
66
-1.20(-6.67%)
Apr 28, 2003
18.00
18.00
18.00
18.00
100
+1.20(+7.14%)
Apr 25, 2003
16.80
16.80
16.80
16.80
0
+0.00(+0.00%)
Apr 24, 2003
16.80
16.80
16.80
16.80
0
+0.00(+0.00%)
Apr 23, 2003
19.50
19.50
16.80
16.80
136
+0.00(+0.00%)
Apr 21, 2003
16.80
16.80
16.80
16.80
0
+0.00(+0.00%)
Apr 17, 2003
16.80
16.80
16.80
16.80
0
+0.00(+0.00%)
Apr 16, 2003
16.80
16.80
16.80
16.80
16
-1.20(-6.67%)
Apr 15, 2003
18.00
19.50
16.50
18.00
73
+1.20(+7.14%)
Apr 14, 2003
16.80
16.80
16.80
16.80
3
+0.00(+0.00%)
Apr 11, 2003
18.00
18.00
16.80
16.80
133
-1.80(-9.68%)
Apr 10, 2003
18.60
18.60
18.60
18.60
0
+0.00(+0.00%)
Apr 09, 2003
18.60
18.60
18.60
18.60
16
+0.60(+3.33%)
Apr 08, 2003
18.00
18.00
18.00
18.00
130
+0.00(+0.00%)
Apr 07, 2003
21.00
21.00
18.00
18.00
403
-3.00(-14.29%)
Apr 04, 2003
19.50
21.00
19.50
21.00
140
-1.50(-6.67%)
Apr 03, 2003
22.50
22.50
22.50
22.50
36
+0.00(+0.00%)
Apr 02, 2003
22.50
22.50
22.50
22.50
16
-0.30(-1.32%)
Apr 01, 2003
22.80
22.80
22.80
22.80
0
+0.00(+0.00%)
Mar 31, 2003
22.80
22.80
22.80
22.80
10
-1.20(-5.00%)
Mar 28, 2003
24.00
24.00
24.00
24.00
0
+0.00(+0.00%)
Mar 27, 2003
24.00
24.00
24.00
24.00
0
+0.00(+0.00%)
Mar 26, 2003
24.00
24.00
24.00
24.00
0
+0.00(+0.00%)
Mar 25, 2003
24.00
24.00
24.00
24.00
66
+0.30(+1.27%)
Mar 24, 2003
23.70
23.70
23.70
23.70
0
+0.00(+0.00%)
Mar 21, 2003
23.70
23.70
23.70
23.70
20
+1.20(+5.33%)
Mar 20, 2003
22.50
22.50
22.50
22.50
16
+0.00(+0.00%)
Mar 19, 2003
22.50
22.50
22.50
22.50
3
+1.50(+7.14%)
Mar 18, 2003
21.00
21.00
21.00
21.00
0
+0.00(+0.00%)
Mar 17, 2003
21.00
21.00
21.00
21.00
16
+0.00(+0.00%)
Mar 14, 2003
21.00
21.00
21.00
21.00
0
+0.00(+0.00%)
Mar 13, 2003
19.50
21.00
19.50
21.00
83
+0.00(+0.00%)
Mar 12, 2003
21.00
21.00
21.00
21.00
0
+0.00(+0.00%)
Mar 11, 2003
21.00
21.00
21.00
21.00
0
+0.00(+0.00%)
Mar 07, 2003
21.00
21.00
21.00
21.00
0
+0.00(+0.00%)
Mar 06, 2003
24.00
24.00
21.00
21.00
233
-4.20(-16.67%)
Mar 05, 2003
25.20
25.20
25.20
25.20
20
-0.60(-2.33%)
Mar 04, 2003
25.80
25.80
25.80
25.80
0
+0.00(+0.00%)
Mar 03, 2003
25.80
25.80
25.80
25.80
0
+0.00(+0.00%)
Feb 28, 2003
25.80
25.80
25.80
25.80
0
+0.00(+0.00%)
Feb 27, 2003
25.80
25.80
25.80
25.80
0
+0.00(+0.00%)
Feb 26, 2003
25.80
25.80
25.80
25.80
0
+0.00(+0.00%)
Feb 25, 2003
25.80
25.80
25.80
25.80
3
+0.00(+0.00%)
Feb 24, 2003
25.80
25.80
25.80
25.80
3
+0.30(+1.18%)
Feb 21, 2003
25.50
25.50
25.50
25.50
0
+0.00(+0.00%)
Feb 20, 2003
25.50
25.50
25.50
25.50
33
+1.50(+6.25%)
Feb 19, 2003
24.00
24.00
24.00
24.00
33
-1.50(-5.88%)
Feb 18, 2003
25.50
25.50
25.50
25.50
0
+0.00(+0.00%)
Feb 14, 2003
25.50
25.50
25.50
25.50
13
+0.60(+2.41%)
Feb 13, 2003
24.90
24.90
24.90
24.90
0
+0.00(+0.00%)
Feb 12, 2003
24.90
24.90
24.90
24.90
0
+0.00(+0.00%)
Feb 11, 2003
24.90
24.90
24.90
24.90
3
-0.30(-1.19%)
Feb 10, 2003
25.20
25.20
25.20
25.20
0
+0.00(+0.00%)
Feb 07, 2003
25.20
25.20
25.20
25.20
0
+0.00(+0.00%)
Feb 06, 2003
25.20
25.20
25.20
25.20
3
+1.20(+5.00%)
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
.