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 (%)
Feb 27, 2009
527.19
567.00
516.30
536.10
0
-0.90(-0.17%)
Feb 26, 2009
547.50
585.90
511.80
537.00
83
+5.52(+1.04%)
Feb 25, 2009
532.80
532.80
531.48
531.48
72
+17.28(+3.36%)
Feb 24, 2009
514.20
514.20
514.20
514.20
0
+0.00(+0.00%)
Feb 23, 2009
548.79
548.79
501.31
514.20
335
-30.30(-5.56%)
Feb 20, 2009
544.50
544.50
544.50
544.50
0
+0.00(+0.00%)
Feb 19, 2009
556.50
556.50
522.00
544.50
62
-10.02(-1.81%)
Feb 18, 2009
519.00
555.00
519.00
554.52
20
-45.78(-7.63%)
Feb 17, 2009
600.30
600.30
600.30
600.30
0
+0.00(+0.00%)
Feb 13, 2009
600.84
600.84
600.30
600.30
8
+0.30(+0.05%)
Feb 12, 2009
605.10
606.00
600.00
600.00
26
-22.50(-3.61%)
Feb 11, 2009
622.50
622.50
622.50
622.50
0
+0.00(+0.00%)
Feb 10, 2009
634.80
636.00
622.50
622.50
62
-36.30(-5.51%)
Feb 09, 2009
653.70
659.70
653.70
658.80
138
+10.80(+1.67%)
Feb 06, 2009
630.00
648.00
630.00
648.00
61
+28.50(+4.60%)
Feb 05, 2009
606.60
619.50
606.60
619.50
8
-23.46(-3.65%)
Feb 04, 2009
642.90
642.96
642.96
642.96
0
+0.00(+0.00%)
Feb 03, 2009
639.48
642.96
639.48
642.96
25
-0.54(-0.08%)
Jan 30, 2009
630.90
643.50
643.50
643.50
46
-22.80(-3.42%)
Jan 29, 2009
682.80
682.80
666.30
666.30
53
+33.90(+5.36%)
Jan 22, 2009
632.40
632.40
632.40
632.40
0
+0.00(+0.00%)
Jan 21, 2009
623.10
632.40
623.10
632.40
14
-8.70(-1.36%)
Jan 20, 2009
648.30
648.30
615.90
641.10
25
-18.90(-2.86%)
Jan 16, 2009
670.20
673.80
652.50
660.00
47
+1.80(+0.27%)
Jan 15, 2009
636.60
658.20
606.90
658.20
149
+0.00(+0.00%)
Jan 14, 2009
672.60
672.60
658.20
658.20
33
-41.70(-5.96%)
Jan 13, 2009
699.90
699.90
699.90
699.90
0
+0.00(+0.00%)
Jan 12, 2009
726.00
773.70
684.90
699.90
225
-48.60(-6.49%)
Jan 09, 2009
748.50
748.50
748.50
748.50
66
-5.64(-0.75%)
Jan 08, 2009
753.60
754.14
753.60
754.14
18
-22.26(-2.87%)
Jan 07, 2009
776.88
776.88
776.40
776.40
17
+11.10(+1.45%)
Jan 02, 2009
765.30
765.30
765.30
765.30
0
+19.80(+2.66%)
Jan 01, 2009
764.10
764.10
742.32
745.50
0
+0.00(+0.00%)
Dec 31, 2008
764.10
764.10
742.32
745.50
165
+11.10(+1.51%)
Dec 30, 2008
773.46
798.24
727.65
734.40
89
+1.50(+0.20%)
Dec 29, 2008
753.60
753.60
732.84
732.90
241
-27.60(-3.63%)
Dec 26, 2008
750.00
790.80
705.90
760.50
469
+6.30(+0.84%)
Dec 24, 2008
753.04
754.20
753.04
754.20
26
-2.40(-0.32%)
Dec 23, 2008
763.20
763.20
756.00
756.60
49
+9.90(+1.33%)
Dec 22, 2008
782.40
782.40
717.00
746.70
99
-4.20(-0.56%)
Dec 19, 2008
773.10
773.10
711.00
750.90
275
-36.30(-4.61%)
Dec 18, 2008
787.20
787.20
787.20
787.20
0
+0.00(+0.00%)
Dec 17, 2008
784.80
787.68
784.80
787.20
11
+49.50(+6.71%)
Dec 16, 2008
709.50
737.70
709.50
737.70
95
+15.60(+2.16%)
Dec 15, 2008
720.30
726.30
690.30
722.10
80
+16.80(+2.38%)
Dec 12, 2008
678.00
709.50
675.60
705.30
335
+3.60(+0.51%)
Dec 11, 2008
711.30
744.00
701.70
701.70
111
-33.76(-4.59%)
Dec 10, 2008
715.80
735.46
715.80
735.46
138
+57.16(+8.43%)
Dec 09, 2008
720.30
727.50
678.30
678.30
138
-38.40(-5.36%)
Dec 08, 2008
685.80
716.70
685.80
716.70
154
+67.20(+10.35%)
Dec 05, 2008
705.00
705.00
649.50
649.50
20
-5.58(-0.85%)
Dec 04, 2008
717.30
717.30
647.70
655.08
318
-17.22(-2.56%)
Dec 03, 2008
721.80
721.80
628.50
672.30
360
+22.20(+3.42%)
Dec 02, 2008
647.10
650.10
647.10
650.10
30
+1.80(+0.28%)
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
.