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 (%)
Oct 30, 2009
925.50
925.50
868.20
887.04
122
-20.52(-2.26%)
Oct 29, 2009
906.60
914.10
900.54
907.56
84
+15.88(+1.78%)
Oct 28, 2009
918.90
925.50
882.75
891.67
203
-32.03(-3.47%)
Oct 27, 2009
944.40
944.40
921.30
923.70
109
-18.90(-2.01%)
Oct 26, 2009
948.00
964.95
940.80
942.60
158
-2.64(-0.28%)
Oct 23, 2009
950.55
951.25
941.10
945.24
179
-6.96(-0.73%)
Oct 22, 2009
934.29
952.20
934.29
952.20
227
+5.85(+0.62%)
Oct 21, 2009
951.00
958.80
946.35
946.35
169
-0.07(-0.01%)
Oct 20, 2009
955.80
955.80
935.10
946.42
1,866
-11.18(-1.17%)
Oct 19, 2009
943.59
957.60
943.59
957.60
40
+20.40(+2.18%)
Oct 16, 2009
948.00
949.20
931.20
937.20
202
-18.30(-1.92%)
Oct 15, 2009
957.21
961.80
951.87
955.50
222
-1.80(-0.19%)
Oct 14, 2009
944.10
975.60
942.90
957.30
610
+26.64(+2.86%)
Oct 13, 2009
943.20
943.20
930.66
930.66
58
-11.73(-1.24%)
Oct 12, 2009
941.40
956.40
940.71
942.39
266
+9.09(+0.97%)
Oct 08, 2009
933.30
933.30
933.30
933.30
0
+14.40(+1.57%)
Oct 07, 2009
922.50
922.50
912.99
918.90
76
-2.70(-0.29%)
Oct 06, 2009
926.10
929.25
913.50
921.60
222
+22.80(+2.54%)
Oct 05, 2009
890.55
920.61
885.99
898.80
97
+7.70(+0.86%)
Oct 02, 2009
918.30
918.30
882.15
891.10
102
-9.20(-1.02%)
Oct 01, 2009
915.60
915.60
897.00
900.30
270
-34.50(-3.69%)
Sep 30, 2009
927.00
934.80
927.00
934.80
357
-3.30(-0.35%)
Sep 29, 2009
940.20
941.64
928.91
938.10
225
+3.30(+0.35%)
Sep 28, 2009
928.80
934.80
928.80
934.80
56
+12.30(+1.33%)
Sep 25, 2009
923.40
925.80
882.30
922.50
251
+6.90(+0.75%)
Sep 24, 2009
996.60
996.60
915.00
915.60
418
-46.95(-4.88%)
Sep 23, 2009
982.50
982.50
960.00
962.55
223
-9.96(-1.02%)
Sep 22, 2009
966.21
972.51
960.99
972.51
100
+14.91(+1.56%)
Sep 21, 2009
967.50
967.50
949.80
957.60
46
-14.85(-1.53%)
Sep 18, 2009
997.20
1015
947.40
972.45
144
+0.15(+0.02%)
Sep 17, 2009
978.30
981.30
966.90
972.30
171
-1.47(-0.15%)
Sep 16, 2009
969.30
973.80
952.20
973.77
387
+26.37(+2.78%)
Sep 15, 2009
938.10
955.20
924.00
947.40
247
-1.50(-0.16%)
Sep 14, 2009
901.50
960.00
901.50
948.90
391
+15.90(+1.70%)
Sep 11, 2009
964.80
964.80
929.70
933.00
226
+1.80(+0.19%)
Sep 10, 2009
917.40
931.20
914.47
931.20
42
+8.70(+0.94%)
Sep 09, 2009
892.50
934.80
892.50
922.50
383
+30.00(+3.36%)
Sep 08, 2009
875.40
894.90
871.50
892.50
325
+31.20(+3.62%)
Sep 04, 2009
855.90
866.10
835.76
861.30
121
+6.84(+0.80%)
Sep 03, 2009
851.10
854.46
851.10
854.46
30
+5.76(+0.68%)
Sep 02, 2009
828.00
849.00
819.60
848.70
98
-6.60(-0.77%)
Sep 01, 2009
867.90
867.90
853.56
855.30
51
-28.50(-3.22%)
Aug 31, 2009
885.00
885.00
882.90
883.80
50
-8.70(-0.97%)
Aug 28, 2009
912.90
912.90
890.91
892.50
70
+0.60(+0.07%)
Aug 27, 2009
900.30
900.30
879.60
891.90
54
+8.85(+1.00%)
Aug 26, 2009
883.80
883.80
878.70
883.05
371
-1.35(-0.15%)
Aug 25, 2009
869.40
887.40
869.40
884.40
218
+8.70(+0.99%)
Aug 24, 2009
875.49
877.50
861.60
875.70
32
-6.30(-0.71%)
Aug 21, 2009
885.25
895.80
873.90
882.00
153
+12.30(+1.41%)
Aug 20, 2009
847.80
869.70
847.80
869.70
80
+29.70(+3.54%)
Aug 19, 2009
836.40
841.50
835.41
840.00
86
-3.60(-0.43%)
Aug 18, 2009
834.00
845.40
834.00
843.60
57
+10.20(+1.22%)
Aug 17, 2009
837.54
892.88
832.20
833.40
45
-32.70(-3.78%)
Aug 14, 2009
867.00
870.00
861.30
866.10
390
-8.40(-0.96%)
Aug 13, 2009
874.35
877.50
871.50
874.50
93
+4.20(+0.48%)
Aug 12, 2009
860.10
870.30
840.00
870.30
174
+16.80(+1.97%)
Aug 11, 2009
864.36
864.36
825.90
853.50
70
-12.39(-1.43%)
Aug 10, 2009
873.30
874.20
865.89
865.89
41
-23.01(-2.59%)
Aug 07, 2009
867.00
888.90
867.00
888.90
52
+18.90(+2.17%)
Aug 06, 2009
867.00
877.50
865.20
870.00
110
+1.20(+0.14%)
Aug 05, 2009
847.74
875.70
847.74
868.80
167
+18.90(+2.22%)
Aug 04, 2009
814.50
855.00
814.50
849.90
228
+13.80(+1.65%)
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
.