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, 2015
1393
1393
1375
1375
1,487
-24.90(-1.78%)
Jan 29, 2015
1391
1400
1387
1400
3,612
+3.00(+0.21%)
Jan 28, 2015
1404
1409
1396
1396
3,299
-6.00(-0.43%)
Jan 27, 2015
1394
1403
1387
1402
113
-3.00(-0.21%)
Jan 26, 2015
1396
1406
1396
1406
197
+13.50(+0.97%)
Jan 23, 2015
1396
1398
1390
1392
341
-1.03(-0.07%)
Jan 22, 2015
1378
1394
1377
1393
269
+18.43(+1.34%)
Jan 21, 2015
1369
1376
1369
1375
1,072
+0.24(+0.02%)
Jan 20, 2015
1386
1386
1372
1374
149
-8.04(-0.58%)
Jan 16, 2015
1372
1382
1372
1382
238
+12.00(+0.88%)
Jan 15, 2015
1373
1373
1366
1370
37
+11.94(+0.88%)
Jan 14, 2015
1361
1362
1358
1358
175
+1.56(+0.11%)
Jan 13, 2015
1364
1367
1353
1357
91
+4.80(+0.36%)
Jan 12, 2015
1352
1352
1350
1352
62
+3.30(+0.24%)
Jan 09, 2015
1346
1351
1343
1349
434
+4.80(+0.36%)
Jan 08, 2015
1342
1347
1340
1344
85
+4.26(+0.32%)
Jan 07, 2015
1335
1343
1335
1340
98
+19.80(+1.50%)
Jan 06, 2015
1320
1322
1318
1320
130
+7.74(+0.59%)
Jan 05, 2015
1311
1315
1310
1312
252
+0.48(+0.04%)
Jan 02, 2015
1313
1313
1312
1312
22
+7.32(+0.56%)
Dec 31, 2014
1325
1304
1304
1304
53
-15.21(-1.15%)
Dec 30, 2014
1323
1324
1317
1320
78
-1.89(-0.14%)
Dec 29, 2014
1322
1322
1322
1322
18
+0.00(+0.00%)
Dec 26, 2014
1317
1329
1317
1322
40
+0.60(+0.05%)
Dec 24, 2014
1323
1321
1321
1321
13
-9.30(-0.70%)
Dec 23, 2014
1340
1340
1330
1330
99
-6.88(-0.51%)
Dec 22, 2014
1333
1337
1331
1337
77
+18.25(+1.38%)
Dec 19, 2014
1318
1327
1315
1319
153
+9.61(+0.73%)
Dec 18, 2014
1311
1311
1304
1309
143
+14.12(+1.09%)
Dec 17, 2014
1292
1303
1292
1295
33
+8.10(+0.63%)
Dec 16, 2014
1281
1294
1281
1287
163
+1.83(+0.14%)
Dec 15, 2014
1300
1304
1281
1285
122
-18.33(-1.41%)
Dec 12, 2014
1312
1312
1302
1304
207
-8.70(-0.66%)
Dec 11, 2014
1315
1317
1310
1312
271
-1.04(-0.08%)
Dec 10, 2014
1316
1316
1313
1313
118
+0.44(+0.03%)
Dec 09, 2014
1300
1313
1300
1313
1,202
+2.70(+0.21%)
Dec 08, 2014
1312
1312
1310
1310
108
-0.60(-0.05%)
Dec 05, 2014
1311
1311
1311
1311
10
-8.40(-0.64%)
Dec 04, 2014
1318
1319
1313
1319
181
-3.06(-0.23%)
Dec 03, 2014
1323
1323
1322
1322
16
-1.74(-0.13%)
Dec 02, 2014
1323
1328
1322
1324
167
+6.90(+0.52%)
Dec 01, 2014
1314
1321
1314
1317
657
-6.90(-0.52%)
Nov 28, 2014
1319
1324
1319
1324
35
+4.43(+0.34%)
Nov 26, 2014
1316
1319
1319
1319
206
+7.27(+0.55%)
Nov 25, 2014
1312
1314
1312
1312
231
-1.23(-0.09%)
Nov 24, 2014
1317
1317
1313
1313
35
+4.23(+0.32%)
Nov 21, 2014
1310
1315
1307
1309
105
+12.00(+0.93%)
Nov 20, 2014
1296
1297
1296
1297
31
-7.80(-0.60%)
Nov 19, 2014
1306
1313
1304
1305
211
-4.41(-0.34%)
Nov 18, 2014
1303
1312
1303
1309
77
+0.78(+0.06%)
Nov 17, 2014
1298
1309
1298
1309
222
+1.17(+0.09%)
Nov 14, 2014
1316
1316
1307
1307
72
-0.55(-0.04%)
Nov 13, 2014
1310
1310
1304
1308
88
+4.21(+0.32%)
Nov 12, 2014
1302
1304
1301
1304
65
-3.30(-0.25%)
Nov 11, 2014
1306
1308
1305
1307
60
+2.40(+0.18%)
Nov 10, 2014
1297
1305
1297
1305
249
+9.30(+0.72%)
Nov 07, 2014
1294
1297
1294
1295
57
-4.80(-0.37%)
Nov 06, 2014
1302
1302
1300
1300
79
-8.40(-0.64%)
Nov 05, 2014
1322
1322
1309
1309
165
-13.50(-1.02%)
Nov 04, 2014
1322
1322
1317
1322
65
-3.60(-0.27%)
Nov 03, 2014
1320
1328
1316
1326
309
+5.70(+0.43%)
Oct 31, 2014
1310
1320
1310
1320
1,072
+31.68(+2.46%)
Oct 30, 2014
1274
1288
1274
1288
120
+10.02(+0.78%)
Oct 29, 2014
1282
1285
1275
1278
107
-3.72(-0.29%)
Oct 28, 2014
1278
1283
1275
1282
175
+10.02(+0.79%)
Oct 27, 2014
1262
1268
1268
1272
945
+3.73(+0.29%)
Oct 24, 2014
1261
1268
1260
1268
307
+0.77(+0.06%)
Oct 23, 2014
1265
1269
1258
1268
614
+12.82(+1.02%)
Oct 22, 2014
1258
1260
1253
1255
160
-2.32(-0.18%)
Oct 21, 2014
1252
1257
1248
1257
135
+12.60(+1.01%)
Oct 20, 2014
1231
1245
1231
1244
776
+15.30(+1.24%)
Oct 17, 2014
1235
1235
1229
1229
122
+3.60(+0.29%)
Oct 16, 2014
1212
1228
1202
1226
281
-0.90(-0.07%)
Oct 15, 2014
1226
1226
1212
1226
313
-2.10(-0.17%)
Oct 14, 2014
1228
1238
1226
1228
154
+0.99(+0.08%)
Oct 13, 2014
1226
1230
1222
1228
123
+1.11(+0.09%)
Oct 10, 2014
1226
1232
1222
1226
118
+5.70(+0.47%)
Oct 09, 2014
1224
1234
1220
1221
348
-6.30(-0.51%)
Oct 08, 2014
1210
1228
1207
1227
415
+22.50(+1.87%)
Oct 07, 2014
1160
1228
952.80
1204
7,718
-14.78(-1.21%)
Oct 06, 2014
1215
1220
1214
1219
130
+10.04(+0.83%)
Oct 03, 2014
1207
1213
1207
1209
65
+0.57(+0.05%)
Oct 02, 2014
1215
1215
1192
1209
83
-9.03(-0.74%)
Oct 01, 2014
1220
1223
1216
1218
125
-3.81(-0.31%)
Sep 30, 2014
1219
1222
1219
1222
101
-3.61(-0.29%)
Sep 29, 2014
1221
1225
1219
1225
84
-3.08(-0.25%)
Sep 26, 2014
1221
1230
1221
1228
70
+9.60(+0.79%)
Sep 25, 2014
1223
1226
1218
1219
166
-10.81(-0.88%)
Sep 24, 2014
1227
1236
1222
1229
128
-5.99(-0.48%)
Sep 23, 2014
1242
1244
1235
1235
60
-10.20(-0.82%)
Sep 22, 2014
1248
1248
1245
1246
130
-4.50(-0.36%)
Sep 19, 2014
1255
1256
1250
1250
98
-5.10(-0.41%)
Sep 18, 2014
1259
1259
1253
1255
120
-10.80(-0.85%)
Sep 17, 2014
1266
1266
1257
1266
177
+3.60(+0.29%)
Sep 16, 2014
1248
1264
1245
1262
364
+2.19(+0.17%)
Sep 15, 2014
1256
1260
1256
1260
36
-5.71(-0.45%)
Sep 12, 2014
1282
1282
1266
1266
186
-22.77(-1.77%)
Sep 11, 2014
1299
1299
1285
1289
103
-2.27(-0.18%)
Sep 10, 2014
1297
1297
1290
1291
98
-15.72(-1.20%)
Sep 09, 2014
1306
1307
1305
1307
140
-6.09(-0.46%)
Sep 08, 2014
1323
1323
1311
1313
90
-9.53(-0.72%)
Sep 05, 2014
1318
1322
1316
1322
285
+2.90(+0.22%)
Sep 04, 2014
1333
1333
1317
1319
446
-4.50(-0.34%)
Sep 03, 2014
1323
1324
1323
1324
35
+8.64(+0.66%)
Sep 02, 2014
1318
1315
1314
1315
130
+0.66(+0.05%)
Aug 29, 2014
1314
1315
1315
1315
243
+3.24(+0.25%)
Aug 28, 2014
1309
1313
1309
1311
95
-2.04(-0.16%)
Aug 27, 2014
1313
1313
1313
1313
63
-5.16(-0.39%)
Aug 26, 2014
1318
1319
1316
1319
37
+4.77(+0.36%)
Aug 25, 2014
1316
1317
1314
1314
181
-3.57(-0.27%)
Aug 22, 2014
1315
1319
1315
1317
93
-5.07(-0.38%)
Aug 21, 2014
1327
1327
1321
1322
61
+0.93(+0.07%)
Aug 20, 2014
1313
1321
1313
1322
186
+1.80(+0.14%)
Aug 19, 2014
1308
1323
1308
1320
149
+6.88(+0.52%)
Aug 18, 2014
1312
1314
1312
1313
98
+11.42(+0.88%)
Aug 15, 2014
1301
1312
1298
1301
91
+1.50(+0.12%)
Aug 14, 2014
1299
1307
1299
1300
80
-1.50(-0.12%)
Aug 13, 2014
1298
1305
1298
1301
105
+18.60(+1.45%)
Aug 12, 2014
1290
1291
1283
1283
173
-4.20(-0.33%)
Aug 11, 2014
1289
1293
1287
1287
62
+9.00(+0.70%)
Aug 08, 2014
1268
1277
1268
1278
85
+5.70(+0.45%)
Aug 07, 2014
1258
1278
1276
1272
146
-3.39(-0.27%)
Aug 06, 2014
1277
1281
1274
1276
567
-6.81(-0.53%)
Aug 05, 2014
1299
1299
1278
1282
930
-9.30(-0.72%)
Aug 04, 2014
1288
1292
1285
1292
602
-0.60(-0.05%)
Aug 01, 2014
1287
1298
1287
1292
120
-3.00(-0.23%)
Jul 31, 2014
1311
1311
1295
1295
244
-15.36(-1.17%)
Jul 30, 2014
1314
1314
1307
1311
105
-0.54(-0.04%)
Jul 29, 2014
1323
1324
1311
1311
123
-0.90(-0.07%)
Jul 28, 2014
1304
1312
1304
1312
59
+6.90(+0.53%)
Jul 25, 2014
1307
1309
1302
1305
427
-8.10(-0.62%)
Jul 24, 2014
1313
1315
1313
1313
38
-1.81(-0.14%)
Jul 23, 2014
1306
1317
1306
1315
144
+3.96(+0.30%)
Jul 22, 2014
1310
1313
1309
1311
364
+7.75(+0.59%)
Jul 21, 2014
1302
1315
1301
1304
868
-5.48(-0.42%)
Jul 18, 2014
1305
1310
1305
1309
740
+11.48(+0.88%)
Jul 17, 2014
1302
1302
1297
1298
142
-5.91(-0.45%)
Jul 16, 2014
1302
1305
1298
1303
3,569
+6.51(+0.50%)
Jul 15, 2014
1298
1298
1293
1297
497
+0.88(+0.07%)
Jul 14, 2014
1287
1296
1287
1296
33
+5.42(+0.42%)
Jul 11, 2014
1290
1293
1290
1291
108
+0.30(+0.02%)
Jul 10, 2014
1288
1291
1286
1290
210
+0.90(+0.07%)
Jul 09, 2014
1283
1293
1283
1289
71
+4.14(+0.32%)
Jul 08, 2014
1286
1289
1283
1285
159
-1.44(-0.11%)
Jul 07, 2014
1284
1288
1284
1287
134
-2.40(-0.19%)
Jul 03, 2014
1295
1289
1289
1289
126
-3.90(-0.30%)
Jul 02, 2014
1290
1293
1287
1293
86
-2.10(-0.16%)
Jul 01, 2014
1284
1296
1284
1295
215
+8.30(+0.65%)
Jun 30, 2014
1294
1294
1282
1287
244
-1.10(-0.09%)
Jun 27, 2014
1281
1291
1281
1288
135
+3.30(+0.26%)
Jun 26, 2014
1297
1297
1282
1285
107
+0.90(+0.07%)
Jun 25, 2014
1281
1285
1279
1284
196
-8.40(-0.65%)
Jun 24, 2014
1292
1294
1292
1292
78
-0.60(-0.05%)
Jun 23, 2014
1300
1301
1293
1293
406
-0.90(-0.07%)
Jun 20, 2014
1291
1298
1291
1294
651
+4.50(+0.35%)
Jun 19, 2014
1289
1294
1289
1289
71
+3.30(+0.26%)
Jun 18, 2014
1283
1286
1276
1286
70
+6.84(+0.53%)
Jun 17, 2014
1280
1280
1275
1279
96
+1.86(+0.15%)
Jun 16, 2014
1286
1286
1277
1277
114
-6.72(-0.52%)
Jun 13, 2014
1277
1286
1277
1284
78
+0.12(+0.01%)
Jun 12, 2014
1287
1288
1279
1284
107
+0.18(+0.01%)
Jun 11, 2014
1280
1285
1280
1284
74
-4.38(-0.34%)
Jun 10, 2014
1287
1290
1287
1288
146
-15.60(-1.20%)
Jun 06, 2014
1305
1307
1304
1304
131
+1.86(+0.14%)
Jun 05, 2014
1292
1302
1292
1302
93
+15.52(+1.21%)
Jun 04, 2014
1298
1298
1284
1286
191
-4.54(-0.35%)
Jun 03, 2014
1291
1291
1289
1291
108
+0.53(+0.04%)
Jun 02, 2014
1289
1292
1287
1290
196
+4.03(+0.31%)
May 30, 2014
1282
1287
1282
1286
147
+8.40(+0.66%)
May 29, 2014
1271
1280
1271
1278
519
+5.70(+0.45%)
May 28, 2014
1276
1276
1269
1272
297
-9.06(-0.71%)
May 27, 2014
1286
1286
1276
1281
133
+6.98(+0.55%)
May 23, 2014
1279
1274
1274
1274
196
+7.15(+0.56%)
May 22, 2014
1263
1269
1255
1267
53
-1.17(-0.09%)
May 21, 2014
1266
1270
1265
1268
171
+2.18(+0.17%)
May 20, 2014
1275
1275
1266
1266
118
-6.32(-0.50%)
May 19, 2014
1281
1281
1272
1272
89
-3.66(-0.29%)
May 16, 2014
1287
1287
1273
1276
137
+6.84(+0.54%)
May 15, 2014
1273
1273
1267
1269
117
-4.38(-0.34%)
May 14, 2014
1264
1276
1264
1273
249
+8.34(+0.66%)
May 13, 2014
1264
1272
1264
1265
154
-2.40(-0.19%)
May 12, 2014
1281
1281
1260
1268
265
+9.30(+0.74%)
May 09, 2014
1264
1264
1258
1258
97
+0.90(+0.07%)
May 08, 2014
1260
1265
1257
1257
253
+0.09(+0.01%)
May 07, 2014
1252
1257
1251
1257
168
+10.41(+0.83%)
May 06, 2014
1243
1249
1243
1247
284
-2.40(-0.19%)
May 05, 2014
1240
1249
1240
1249
153
+3.45(+0.28%)
May 02, 2014
1243
1246
1243
1246
174
+3.30(+0.27%)
May 01, 2014
1243
1247
1242
1242
263
+0.75(+0.06%)
Apr 30, 2014
1249
1249
1237
1242
618
+0.90(+0.07%)
Apr 29, 2014
1246
1246
1240
1241
545
+9.30(+0.76%)
Apr 28, 2014
1226
1238
1226
1232
233
+5.57(+0.45%)
Apr 25, 2014
1225
1232
1225
1226
442
-7.37(-0.60%)
Apr 24, 2014
1233
1237
1232
1233
308
+2.10(+0.17%)
Apr 23, 2014
1233
1233
1228
1231
207
-4.14(-0.34%)
Apr 22, 2014
1229
1236
1229
1235
141
+0.54(+0.04%)
Apr 21, 2014
1235
1236
1226
1235
103
+3.54(+0.29%)
Apr 17, 2014
1231
1231
1231
1231
190
-3.30(-0.27%)
Apr 16, 2014
1226
1235
1226
1235
279
+11.76(+0.96%)
Apr 15, 2014
1215
1223
1214
1223
191
+5.40(+0.44%)
Apr 14, 2014
1206
1219
1206
1217
269
+5.66(+0.47%)
Apr 11, 2014
1216
1219
1212
1212
111
-5.90(-0.48%)
Apr 10, 2014
1230
1230
1215
1218
87
-9.69(-0.79%)
Apr 09, 2014
1221
1233
1221
1227
239
-2.37(-0.19%)
Apr 08, 2014
1221
1230
1221
1230
279
+7.50(+0.61%)
Apr 07, 2014
1224
1226
1221
1222
231
+5.70(+0.47%)
Apr 04, 2014
1225
1225
1216
1216
180
+5.40(+0.45%)
Apr 03, 2014
1212
1212
1209
1211
200
-4.72(-0.39%)
Apr 02, 2014
1208
1216
1208
1216
136
+10.12(+0.84%)
Apr 01, 2014
1202
1206
1200
1206
669
+2.40(+0.20%)
Mar 31, 2014
1196
1207
1196
1203
182
+8.70(+0.73%)
Mar 28, 2014
1196
1198
1195
1195
148
+12.63(+1.07%)
Mar 27, 2014
1184
1185
1178
1182
272
+5.37(+0.46%)
Mar 26, 2014
1182
1183
1175
1177
161
-15.84(-1.33%)
Mar 25, 2014
1180
1192
1180
1192
247
+11.62(+0.98%)
Mar 24, 2014
1185
1185
1175
1181
132
-1.18(-0.10%)
Mar 21, 2014
1185
1186
1181
1182
142
+11.70(+1.00%)
Mar 20, 2014
1172
1174
1166
1170
163
-10.41(-0.88%)
Mar 19, 2014
1199
1200
1181
1181
222
-19.89(-1.66%)
Mar 18, 2014
1200
1201
1193
1201
237
+3.90(+0.33%)
Mar 17, 2014
1199
1201
1192
1197
296
+7.80(+0.66%)
Mar 14, 2014
1196
1196
1188
1189
150
-1.50(-0.13%)
Mar 13, 2014
1200
1202
1187
1190
310
-6.90(-0.58%)
Mar 12, 2014
1196
1202
1196
1197
113
-3.60(-0.30%)
Mar 11, 2014
1207
1209
1201
1201
151
-2.70(-0.22%)
Mar 10, 2014
1206
1208
1198
1204
347
-6.75(-0.56%)
Mar 07, 2014
1212
1217
1208
1210
170
-12.75(-1.04%)
Mar 06, 2014
1228
1229
1220
1223
123
+4.05(+0.33%)
Mar 05, 2014
1220
1220
1204
1219
392
+1.35(+0.11%)
Mar 04, 2014
1221
1222
1147
1218
564
+17.53(+1.46%)
Mar 03, 2014
1196
1203
1147
1200
350
-7.93(-0.66%)
Feb 28, 2014
1208
1209
1201
1208
183
+5.63(+0.47%)
Feb 27, 2014
1199
1206
1197
1202
532
-3.63(-0.30%)
Feb 26, 2014
1204
1210
1204
1206
454
+1.90(+0.16%)
Feb 25, 2014
1219
1219
1204
1204
442
-8.00(-0.66%)
Feb 24, 2014
1206
1215
1205
1212
514
+4.97(+0.41%)
Feb 21, 2014
1209
1212
1207
1207
172
+0.03(+0.00%)
Feb 20, 2014
1214
1214
1205
1207
351
+0.90(+0.07%)
Feb 19, 2014
1207
1215
1203
1206
403
-0.90(-0.07%)
Feb 18, 2014
1208
1231
1202
1207
509
+5.70(+0.47%)
Feb 14, 2014
1194
1202
1202
1202
370
-1.20(-0.10%)
Feb 13, 2014
1182
1203
1182
1203
450
+6.90(+0.58%)
Feb 12, 2014
1199
1200
1192
1196
516
+1.50(+0.13%)
Feb 11, 2014
1186
1198
1186
1194
1,328
+9.00(+0.76%)
Feb 10, 2014
1179
1185
1179
1185
220
+5.12(+0.43%)
Feb 07, 2014
1178
1180
1175
1180
202
+10.54(+0.90%)
Feb 06, 2014
1154
1170
1154
1170
187
+12.54(+1.08%)
Feb 05, 2014
1156
1158
1152
1157
441
-1.20(-0.10%)
Feb 04, 2014
1147
1160
1147
1158
1,434
+17.70(+1.55%)
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
.