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 31, 2019
1363
1372
1360
1370
39
+8.09(+0.59%)
Jan 30, 2019
1353
1362
1353
1362
64
+12.60(+0.93%)
Jan 29, 2019
1346
1351
1341
1350
36
+15.30(+1.15%)
Jan 28, 2019
1329
1334
1329
1334
26
+5.22(+0.39%)
Jan 25, 2019
1321
1329
1321
1329
6
+17.88(+1.36%)
Jan 24, 2019
1310
1311
1308
1311
693
+2.54(+0.19%)
Jan 23, 2019
1304
1309
1304
1309
22
+6.76(+0.52%)
Jan 22, 2019
1310
1310
1300
1302
38
-10.80(-0.82%)
Jan 18, 2019
1309
1313
1309
1313
20
+9.59(+0.74%)
Jan 17, 2019
1301
1307
1301
1303
15
+0.76(+0.06%)
Jan 16, 2019
1298
1303
1292
1302
115
+7.95(+0.61%)
Jan 15, 2019
1294
1297
1294
1294
38
+4.36(+0.34%)
Jan 14, 2019
1285
1293
1285
1290
75
+3.29(+0.26%)
Jan 11, 2019
1282
1287
1282
1287
36
+2.85(+0.22%)
Jan 10, 2019
1275
1284
1275
1284
4
+13.50(+1.06%)
Jan 09, 2019
1272
1272
1262
1270
115
+1.65(+0.13%)
Jan 08, 2019
1257
1272
1257
1269
80
+17.65(+1.41%)
Jan 07, 2019
1247
1256
1247
1251
72
+5.30(+0.43%)
Jan 04, 2019
1250
1250
1246
1246
123
+24.14(+1.98%)
Jan 03, 2019
1219
1235
1219
1222
46
+3.46(+0.28%)
Jan 02, 2019
1227
1227
1212
1218
36
-15.15(-1.23%)
Dec 31, 2018
1233
1233
1230
1233
56
-8.85(-0.71%)
Dec 28, 2018
1246
1247
1233
1242
233
+3.45(+0.28%)
Dec 27, 2018
1227
1239
1210
1239
166
+4.29(+0.35%)
Dec 26, 2018
1217
1234
1216
1234
53
+24.09(+1.99%)
Dec 24, 2018
1242
1242
1206
1210
386
-31.83(-2.56%)
Dec 21, 2018
1267
1267
1242
1242
26
-20.55(-1.63%)
Dec 20, 2018
1267
1267
1261
1263
82
-14.70(-1.15%)
Dec 19, 2018
1294
1302
1277
1277
187
-11.10(-0.86%)
Dec 18, 2018
1294
1294
1288
1288
33
+7.36(+0.57%)
Dec 17, 2018
1306
1306
1281
1281
46
-31.21(-2.38%)
Dec 14, 2018
1309
1312
1306
1312
40
-5.25(-0.40%)
Dec 13, 2018
1312
1318
1312
1318
30
+3.28(+0.25%)
Dec 12, 2018
1322
1327
1311
1314
47
-9.28(-0.70%)
Dec 11, 2018
1331
1333
1324
1324
52
+6.15(+0.47%)
Dec 10, 2018
1314
1317
1308
1317
19
-16.65(-1.25%)
Dec 07, 2018
1333
1334
1323
1334
443
-2.70(-0.20%)
Dec 06, 2018
1300
1337
1300
1337
215
+19.80(+1.50%)
Dec 04, 2018
1328
1328
1317
1317
16
-4.20(-0.32%)
Dec 03, 2018
1327
1327
1321
1321
15
-3.18(-0.24%)
Nov 30, 2018
1324
1326
1316
1324
110
+5.18(+0.39%)
Nov 29, 2018
1319
1319
1319
1319
41
-0.65(-0.05%)
Nov 28, 2018
1320
1320
1318
1320
29
+8.85(+0.68%)
Nov 27, 2018
1312
1312
1301
1311
42
+0.90(+0.07%)
Nov 26, 2018
1310
1310
1305
1310
74
+6.30(+0.48%)
Nov 23, 2018
1304
1304
1304
1304
3
+0.00(+0.00%)
Nov 21, 2018
1304
1304
1304
0
+10.20(+0.79%)
Nov 20, 2018
1305
1305
1294
1294
170
-9.15(-0.70%)
Nov 19, 2018
1314
1316
1303
1303
29
-10.95(-0.83%)
Nov 16, 2018
1301
1314
1301
1314
20
+15.08(+1.16%)
Nov 15, 2018
1300
1301
1293
1299
237
-8.02(-0.61%)
Nov 14, 2018
1307
1307
1307
1307
7
+6.44(+0.50%)
Nov 13, 2018
1300
1300
1300
1300
6
+0.00(+0.00%)
Nov 12, 2018
1301
1307
1300
1300
229
+9.30(+0.72%)
Nov 09, 2018
1291
1291
1291
1291
3
-3.00(-0.23%)
Nov 08, 2018
1292
1294
1292
1294
24
-8.10(-0.62%)
Nov 07, 2018
1291
1302
1291
1302
252
+18.30(+1.43%)
Nov 06, 2018
1274
1284
1274
1284
189
+9.60(+0.75%)
Nov 05, 2018
1259
1274
1259
1274
211
+15.30(+1.22%)
Nov 02, 2018
1259
1259
1259
1259
20
-14.96(-1.17%)
Nov 01, 2018
1272
1274
1272
1274
15
+4.81(+0.38%)
Oct 31, 2018
1273
1273
1269
1269
42
-6.05(-0.47%)
Oct 30, 2018
1266
1278
1263
1275
103
+12.60(+1.00%)
Oct 29, 2018
1271
1273
1260
1262
161
+0.60(+0.05%)
Oct 26, 2018
1271
1271
1250
1262
223
-13.50(-1.06%)
Oct 25, 2018
1266
1275
1266
1275
69
+15.45(+1.23%)
Oct 24, 2018
1258
1260
1258
1260
11
-7.05(-0.56%)
Oct 23, 2018
1250
1267
1248
1267
95
-1.50(-0.12%)
Oct 22, 2018
1268
1268
1268
1268
15
-3.90(-0.31%)
Oct 19, 2018
1266
1272
1266
1272
36
+8.18(+0.65%)
Oct 18, 2018
1264
1264
1264
1264
11
+0.82(+0.06%)
Oct 17, 2018
1261
1263
1261
1263
24
+1.80(+0.14%)
Oct 16, 2018
1251
1262
1249
1262
102
+19.20(+1.55%)
Oct 15, 2018
1238
1245
1238
1242
198
-0.90(-0.07%)
Oct 12, 2018
1245
1257
1238
1243
1,696
-17.40(-1.38%)
Oct 11, 2018
1263
1263
1261
1261
18
-24.00(-1.87%)
Oct 10, 2018
1285
1285
2
+0.00(+0.00%)
Oct 09, 2018
1277
1285
1276
1285
76
+10.20(+0.80%)
Oct 08, 2018
1268
1276
1268
1274
89
+9.00(+0.71%)
Oct 05, 2018
1265
1265
1265
1265
6
+1.20(+0.09%)
Oct 04, 2018
1264
1264
1264
1264
30
-17.67(-1.38%)
Oct 03, 2018
1293
1293
1282
1282
39
-10.83(-0.84%)
Oct 02, 2018
1303
1303
1292
1293
103
-10.50(-0.81%)
Oct 01, 2018
1305
1309
1303
1303
164
-6.30(-0.48%)
Sep 28, 2018
1307
1311
1305
1310
33
-1.20(-0.09%)
Sep 27, 2018
1306
1319
1306
1311
114
-3.83(-0.29%)
Sep 26, 2018
1313
1315
1313
1315
58
+0.50(+0.04%)
Sep 25, 2018
1309
1314
1309
1314
53
+4.83(+0.37%)
Sep 24, 2018
1325
1325
1307
1309
57
-18.60(-1.40%)
Sep 21, 2018
1328
1328
1326
1328
36
+0.00(+0.00%)
Sep 20, 2018
1325
1328
1325
1328
69
+0.00(+0.00%)
Sep 19, 2018
1336
1338
1328
1328
83
-8.10(-0.61%)
Sep 18, 2018
1336
1336
1334
1336
31
+4.86(+0.37%)
Sep 17, 2018
1331
1331
1331
1331
16
+1.44(+0.11%)
Sep 14, 2018
1329
1330
1329
1330
40
-7.02(-0.53%)
Sep 13, 2018
1335
1337
1335
1337
11
+8.22(+0.62%)
Sep 12, 2018
1326
1328
1326
1328
29
+5.36(+0.41%)
Sep 11, 2018
1323
1323
1323
1323
19
-2.66(-0.20%)
Sep 10, 2018
1330
1331
1326
1326
25
+2.40(+0.18%)
Sep 07, 2018
1320
1323
1320
1323
36
-7.20(-0.54%)
Sep 06, 2018
1329
1330
1324
1330
247
+2.67(+0.20%)
Sep 05, 2018
1324
1329
1324
1328
37
-0.87(-0.07%)
Sep 04, 2018
1339
1339
1329
1329
59
-17.69(-1.31%)
Aug 31, 2018
1346
1346
1346
0
+1.36(+0.10%)
Aug 30, 2018
1344
1348
1343
1345
92
-7.07(-0.52%)
Aug 29, 2018
1350
1352
1347
1352
63
+4.20(+0.31%)
Aug 28, 2018
1340
1348
1340
1348
59
+8.67(+0.65%)
Aug 27, 2018
1339
1339
1339
1339
15
+5.13(+0.38%)
Aug 24, 2018
1333
1334
1331
1334
60
+3.90(+0.29%)
Aug 23, 2018
1333
1333
1330
1330
70
-8.78(-0.66%)
Aug 22, 2018
1339
1339
9
+0.00(+0.00%)
Aug 21, 2018
1340
1342
1338
1339
135
+0.26(+0.02%)
Aug 20, 2018
1340
1341
1339
1339
61
+2.82(+0.21%)
Aug 17, 2018
1328
1336
1327
1336
46
+10.50(+0.79%)
Aug 16, 2018
1324
1325
1321
1325
21
+12.60(+0.96%)
Aug 15, 2018
1308
1313
1306
1313
57
+0.90(+0.07%)
Aug 14, 2018
1313
1316
1312
1312
1,711
-1.80(-0.14%)
Aug 13, 2018
1315
1316
1314
1314
26
-2.40(-0.18%)
Aug 10, 2018
1316
1316
1316
1316
3
-17.75(-1.33%)
Aug 09, 2018
1329
1335
1328
1334
151
+3.35(+0.25%)
Aug 08, 2018
1332
1335
1330
1330
22
-4.50(-0.34%)
Aug 07, 2018
1332
1335
1331
1335
291
+1.20(+0.09%)
Aug 06, 2018
1333
1334
1326
1334
423
+3.00(+0.23%)
Aug 03, 2018
1328
1331
1327
1331
56
+7.35(+0.56%)
Aug 02, 2018
1330
1331
1319
1323
1,063
-7.35(-0.55%)
Aug 01, 2018
1323
1331
1323
1331
27
+0.07(+0.01%)
Jul 31, 2018
1320
1333
1320
1331
60
+19.13(+1.46%)
Jul 30, 2018
1314
1320
1311
1312
512
-7.20(-0.55%)
Jul 27, 2018
1319
1319
1319
1319
6
-0.90(-0.07%)
Jul 26, 2018
1317
1324
1317
1320
117
-2.70(-0.20%)
Jul 25, 2018
1312
1322
1312
1322
55
+10.50(+0.80%)
Jul 24, 2018
1310
1312
1305
1312
55
+5.24(+0.40%)
Jul 23, 2018
1305
1307
1305
1307
16
-3.08(-0.24%)
Jul 20, 2018
1312
1312
1309
1310
22
-2.46(-0.19%)
Jul 19, 2018
1309
1317
1307
1312
50
-0.30(-0.02%)
Jul 18, 2018
1307
1312
1307
1312
21
-1.89(-0.14%)
Jul 17, 2018
1316
1316
1311
1314
48
-5.67(-0.43%)
Jul 16, 2018
1323
1323
1314
1320
345
-4.29(-0.32%)
Jul 12, 2018
1324
1324
1324
4
+0.36(+0.03%)
Jul 11, 2018
1325
1325
1323
1324
61
-7.75(-0.58%)
Jul 10, 2018
1330
1334
1329
1332
75
-1.16(-0.09%)
Jul 09, 2018
1331
1333
1326
1333
29
-0.90(-0.07%)
Jul 06, 2018
1334
1334
1334
1334
15
+15.60(+1.18%)
Jul 05, 2018
1318
1320
1318
1318
23
+3.30(+0.25%)
Jul 03, 2018
1315
1315
1315
0
+10.20(+0.78%)
Jul 02, 2018
1308
1308
1302
1305
154
-14.40(-1.09%)
Jun 29, 2018
1322
1322
1309
1319
123
+6.00(+0.46%)
Jun 28, 2018
1312
1313
1304
1313
46
+7.50(+0.57%)
Jun 27, 2018
1311
1311
1306
1306
119
-9.00(-0.68%)
Jun 26, 2018
1316
1316
1311
1315
62
+3.60(+0.27%)
Jun 25, 2018
1307
1311
1305
1311
34
-2.40(-0.18%)
Jun 22, 2018
1313
1313
1309
1313
28
+10.20(+0.78%)
Jun 21, 2018
1303
1304
1303
1303
74
-14.40(-1.09%)
Jun 20, 2018
1310
1318
1310
1318
30
+10.11(+0.77%)
Jun 19, 2018
1302
1307
1300
1307
30
-4.41(-0.34%)
Jun 18, 2018
1307
1312
1304
1312
70
-8.56(-0.65%)
Jun 14, 2018
1320
1320
1320
3
+7.29(+0.56%)
Jun 13, 2018
1332
1332
1305
1313
257
-12.23(-0.92%)
Jun 12, 2018
1328
1328
1320
1325
57
-3.00(-0.23%)
Jun 11, 2018
1325
1328
1325
1328
39
+3.24(+0.24%)
Jun 08, 2018
1323
1325
1323
1325
22
+1.11(+0.08%)
Jun 07, 2018
1330
1330
1321
1324
134
-1.65(-0.12%)
Jun 06, 2018
1321
1326
1321
1326
30
+3.41(+0.26%)
Jun 05, 2018
1322
1322
1322
1322
5
+1.69(+0.13%)
Jun 04, 2018
1314
1321
1314
1321
111
+7.80(+0.59%)
Jun 01, 2018
1308
1313
1305
1313
59
+11.10(+0.85%)
May 31, 2018
1310
1310
1302
1302
62
-9.30(-0.71%)
May 30, 2018
1296
1311
1296
1311
158
+24.60(+1.91%)
May 29, 2018
1283
1291
1283
1286
42
-6.30(-0.49%)
May 25, 2018
1293
1293
1293
0
+0.91(+0.07%)
May 24, 2018
1298
1298
1288
1292
185
-2.71(-0.21%)
May 23, 2018
1287
1294
1287
1294
75
+4.80(+0.37%)
May 22, 2018
1287
1290
1287
1290
76
+0.90(+0.07%)
May 21, 2018
1279
1289
1279
1289
36
+7.64(+0.60%)
May 18, 2018
1284
1284
1281
1281
11
-5.54(-0.43%)
May 17, 2018
1289
1289
1285
1287
59
-8.29(-0.64%)
May 16, 2018
1295
1295
1295
1295
18
-4.30(-0.33%)
May 15, 2018
1300
1300
1297
1299
56
-18.31(-1.39%)
May 14, 2018
1325
1325
1318
1318
112
+0.11(+0.01%)
May 11, 2018
1318
1320
1317
1317
146
+1.99(+0.15%)
May 10, 2018
1309
1316
1306
1316
251
+9.30(+0.71%)
May 09, 2018
1299
1306
1299
1306
37
+2.46(+0.19%)
May 08, 2018
1305
1307
1303
1304
55
-6.51(-0.50%)
May 07, 2018
1306
1310
1303
1310
114
+4.35(+0.33%)
May 04, 2018
1295
1306
1295
1306
53
+3.60(+0.28%)
May 03, 2018
1301
1306
1294
1302
349
-1.50(-0.12%)
May 02, 2018
1304
1306
1304
1304
71
-6.01(-0.46%)
May 01, 2018
1301
1310
1301
1310
21
+9.55(+0.73%)
Apr 30, 2018
1303
1303
1298
1300
29
+3.61(+0.28%)
Apr 27, 2018
1298
1298
1296
1297
47
+13.85(+1.08%)
Apr 26, 2018
1272
1283
1272
1283
77
+18.43(+1.46%)
Apr 25, 2018
1264
1264
1262
1264
86
-2.83(-0.22%)
Apr 24, 2018
1273
1273
1260
1267
261
+5.10(+0.40%)
Apr 23, 2018
1266
1270
1262
1262
110
-7.80(-0.61%)
Apr 20, 2018
1278
1278
1270
1270
59
-13.20(-1.03%)
Apr 19, 2018
1290
1290
1269
1283
140
-17.10(-1.32%)
Apr 18, 2018
1293
1300
1293
1300
55
+7.49(+0.58%)
Apr 17, 2018
1287
1293
1287
1293
53
+11.84(+0.92%)
Apr 16, 2018
1283
1283
1281
1281
32
+0.15(+0.01%)
Apr 13, 2018
1279
1281
1276
1281
55
+1.97(+0.15%)
Apr 12, 2018
1277
1279
1273
1279
70
-5.74(-0.45%)
Apr 11, 2018
1284
1286
1284
1284
62
+2.89(+0.23%)
Apr 10, 2018
1288
1290
1282
1282
91
-0.60(-0.05%)
Apr 09, 2018
1284
1284
1282
1282
134
+0.00(+0.00%)
Apr 06, 2018
1283
1287
1277
1282
351
+2.02(+0.16%)
Apr 05, 2018
1280
1280
1280
1280
42
-3.22(-0.25%)
Apr 04, 2018
1265
1283
1265
1283
231
+12.00(+0.94%)
Apr 03, 2018
1268
1271
1268
1271
47
+9.15(+0.72%)
Apr 02, 2018
1286
1286
1262
1262
107
-15.15(-1.19%)
Mar 29, 2018
1277
1277
1277
0
+10.34(+0.82%)
Mar 28, 2018
1267
1267
1267
1267
11
+11.56(+0.92%)
Mar 27, 2018
1261
1266
1254
1256
58
-1.77(-0.14%)
Mar 26, 2018
1254
1257
1246
1257
178
+10.47(+0.84%)
Mar 23, 2018
1262
1267
1245
1247
178
-19.50(-1.54%)
Mar 22, 2018
1278
1279
1266
1266
123
-15.30(-1.19%)
Mar 21, 2018
1287
1287
1278
1282
184
-3.30(-0.26%)
Mar 20, 2018
1282
1288
1282
1285
467
-1.64(-0.13%)
Mar 19, 2018
1287
1287
1287
1287
21
-1.36(-0.11%)
Mar 16, 2018
1282
1288
1279
1288
24
+6.90(+0.54%)
Mar 15, 2018
1285
1287
1280
1281
252
-0.76(-0.06%)
Mar 14, 2018
1286
1286
1282
1282
33
-1.04(-0.08%)
Mar 13, 2018
1291
1293
1283
1283
109
-6.87(-0.53%)
Mar 12, 2018
1280
1290
1277
1290
124
+9.87(+0.77%)
Mar 09, 2018
1266
1280
1266
1280
319
+7.50(+0.59%)
Mar 08, 2018
1273
1273
1266
1272
82
+7.50(+0.59%)
Mar 07, 2018
1256
1265
1256
1265
126
+10.05(+0.80%)
Mar 06, 2018
1256
1262
1255
1255
79
-6.15(-0.49%)
Mar 05, 2018
1244
1261
1244
1261
32
+10.80(+0.86%)
Mar 02, 2018
1240
1250
1238
1250
50
+3.00(+0.24%)
Mar 01, 2018
1247
1255
1247
1247
47
-13.99(-1.11%)
Feb 28, 2018
1257
1261
1253
1261
36
+3.19(+0.25%)
Feb 27, 2018
1276
1276
1258
1258
109
-22.20(-1.73%)
Feb 26, 2018
1278
1280
1272
1280
100
+10.50(+0.83%)
Feb 23, 2018
1263
1270
1261
1270
103
+13.35(+1.06%)
Feb 22, 2018
1250
1256
1250
1256
151
+14.25(+1.15%)
Feb 21, 2018
1259
1259
1242
1242
67
-18.08(-1.43%)
Feb 20, 2018
1264
1273
1255
1260
174
-7.12(-0.56%)
Feb 16, 2018
1267
1267
1267
0
+3.90(+0.31%)
Feb 15, 2018
1261
1263
1254
1263
675
+6.30(+0.50%)
Feb 14, 2018
1243
1257
1243
1257
471
+2.40(+0.19%)
Feb 13, 2018
1247
1255
1245
1255
333
+3.60(+0.29%)
Feb 12, 2018
1241
1251
1241
1251
156
-2.70(-0.22%)
Feb 09, 2018
1236
1258
1208
1254
391
+3.42(+0.27%)
Feb 08, 2018
1248
1248
1248
1250
16
-12.12(-0.96%)
Feb 07, 2018
1269
1272
1257
1262
343
-5.70(-0.45%)
Feb 06, 2018
1256
1268
1252
1268
171
-7.53(-0.59%)
Feb 05, 2018
1296
1297
1269
1276
309
-35.67(-2.72%)
Feb 02, 2018
1317
1319
1310
1311
69
-17.10(-1.29%)
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
.