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 (%)
Apr 29, 2011
1153
1153
1136
1143
271
-2.41(-0.21%)
Apr 28, 2011
1137
1148
1137
1146
2,080
+10.50(+0.92%)
Apr 27, 2011
1126
1135
1121
1135
174
+6.30(+0.56%)
Apr 26, 2011
1129
1130
1121
1129
371
+9.30(+0.83%)
Apr 25, 2011
1113
1120
1113
1120
124
+4.20(+0.38%)
Apr 21, 2011
1114
1115
1112
1115
116
+11.70(+1.06%)
Apr 20, 2011
1111
1111
1097
1104
177
+14.70(+1.35%)
Apr 19, 2011
1088
1090
1082
1089
159
+6.00(+0.55%)
Apr 18, 2011
1090
1090
1072
1083
181
-17.10(-1.55%)
Apr 15, 2011
1095
1100
1093
1100
130
+7.20(+0.66%)
Apr 14, 2011
1070
1093
1070
1093
185
+12.60(+1.17%)
Apr 13, 2011
1082
1085
1077
1080
138
+3.30(+0.31%)
Apr 12, 2011
1066
1078
1066
1077
341
+0.90(+0.08%)
Apr 11, 2011
1084
1084
1076
1076
150
-8.10(-0.75%)
Apr 08, 2011
1091
1091
1080
1084
107
+0.90(+0.08%)
Apr 07, 2011
1096
1096
1074
1083
586
-7.83(-0.72%)
Apr 06, 2011
1099
1099
1088
1091
777
+1.11(+0.10%)
Apr 05, 2011
1088
1097
1086
1090
377
+0.09(+0.01%)
Apr 04, 2011
1094
1094
1090
1090
166
-3.87(-0.35%)
Apr 01, 2011
1094
1096
1087
1094
137
+6.60(+0.61%)
Mar 31, 2011
1075
1087
1075
1087
428
+3.90(+0.36%)
Mar 30, 2011
1074
1084
1074
1083
958
+16.20(+1.52%)
Mar 29, 2011
1054
1067
1052
1067
281
+6.72(+0.63%)
Mar 28, 2011
1068
1068
1060
1060
240
-7.62(-0.71%)
Mar 25, 2011
1074
1074
1067
1068
274
-4.20(-0.39%)
Mar 24, 2011
1072
1072
1060
1072
195
+8.10(+0.76%)
Mar 23, 2011
1065
1069
1052
1064
1,231
-17.28(-1.60%)
Mar 22, 2011
1096
1096
1079
1081
117
-9.72(-0.89%)
Mar 21, 2011
1090
1094
1090
1091
229
+19.32(+1.80%)
Mar 18, 2011
1071
1073
1062
1072
121
+20.28(+1.93%)
Mar 17, 2011
1049
1054
1042
1052
214
+15.00(+1.45%)
Mar 16, 2011
1050
1051
1028
1036
128
-16.80(-1.59%)
Mar 15, 2011
1055
1058
1053
1053
653
-21.90(-2.04%)
Mar 14, 2011
1079
1079
1070
1075
242
-18.84(-1.72%)
Mar 11, 2011
1085
1094
1073
1094
287
+6.84(+0.63%)
Mar 10, 2011
1102
1102
1087
1087
311
-18.90(-1.71%)
Mar 09, 2011
1108
1112
1106
1106
95
-3.90(-0.35%)
Mar 08, 2011
1103
1112
1099
1110
279
+12.67(+1.15%)
Mar 07, 2011
1109
1109
1094
1097
183
-6.67(-0.60%)
Mar 04, 2011
1104
1111
1100
1104
295
-7.80(-0.70%)
Mar 03, 2011
1106
1113
1102
1112
139
+20.70(+1.90%)
Mar 02, 2011
1099
1099
1090
1091
165
-9.30(-0.85%)
Mar 01, 2011
1120
1120
1099
1100
65
-19.20(-1.71%)
Feb 28, 2011
1114
1120
1114
1120
147
+19.47(+1.77%)
Feb 25, 2011
1092
1104
1092
1100
62
+18.93(+1.75%)
Feb 24, 2011
1082
1088
1074
1081
280
-5.82(-0.54%)
Feb 23, 2011
1087
1089
1073
1087
1,054
+3.02(+0.28%)
Feb 22, 2011
1100
1100
1083
1084
243
-24.79(-2.24%)
Feb 18, 2011
1110
1114
1106
1109
177
+2.27(+0.21%)
Feb 17, 2011
1103
1109
1103
1107
103
+5.82(+0.53%)
Feb 16, 2011
1101
1106
1099
1101
569
+7.62(+0.70%)
Feb 15, 2011
1104
1104
1091
1093
645
-7.92(-0.72%)
Feb 14, 2011
1097
1102
1094
1101
749
+5.40(+0.49%)
Feb 11, 2011
1094
1096
1087
1096
255
+5.88(+0.54%)
Feb 10, 2011
1086
1093
1080
1090
136
-1.65(-0.15%)
Feb 09, 2011
1096
1096
1087
1091
369
-5.13(-0.47%)
Feb 08, 2011
1097
1102
1096
1096
439
-2.76(-0.25%)
Feb 07, 2011
1100
1102
1096
1099
617
-0.42(-0.04%)
Feb 04, 2011
1097
1100
1086
1100
384
+0.63(+0.06%)
Feb 03, 2011
1109
1109
1090
1099
386
+2.55(+0.23%)
Feb 02, 2011
1104
1104
1092
1096
237
-1.77(-0.16%)
Feb 01, 2011
1087
1099
1087
1098
420
+11.37(+1.05%)
Jan 31, 2011
1087
1089
1081
1087
619
+9.96(+0.92%)
Jan 28, 2011
1100
1100
1074
1077
356
-16.86(-1.54%)
Jan 27, 2011
1088
1097
1088
1094
638
+1.35(+0.12%)
Jan 26, 2011
1089
1094
1087
1092
248
+6.30(+0.58%)
Jan 25, 2011
1086
1086
1076
1086
197
+0.45(+0.04%)
Jan 24, 2011
1087
1087
1078
1086
648
+7.80(+0.72%)
Jan 21, 2011
1085
1085
1075
1078
530
-3.00(-0.28%)
Jan 20, 2011
1080
1084
1071
1081
249
-4.20(-0.39%)
Jan 19, 2011
1101
1101
1082
1085
537
-9.00(-0.82%)
Jan 18, 2011
1095
1095
1085
1094
490
+12.30(+1.14%)
Jan 14, 2011
1087
1087
1080
1082
286
+4.20(+0.39%)
Jan 13, 2011
1090
1090
1078
1078
174
+3.60(+0.34%)
Jan 12, 2011
1084
1084
1072
1074
208
+11.70(+1.10%)
Jan 11, 2011
1063
1066
1059
1062
62
+0.00(+0.00%)
Jan 10, 2011
1068
1068
1056
1062
456
-6.00(-0.56%)
Jan 07, 2011
1075
1075
1060
1068
116
-4.80(-0.45%)
Jan 06, 2011
1082
1082
1069
1073
435
-9.60(-0.89%)
Jan 05, 2011
1082
1083
1078
1083
516
+6.00(+0.56%)
Jan 04, 2011
1097
1097
1072
1077
546
-11.70(-1.07%)
Jan 03, 2011
1095
1095
1083
1088
454
+12.60(+1.17%)
Dec 31, 2010
1077
1077
1070
1076
310
+5.70(+0.53%)
Dec 30, 2010
1072
1072
1064
1070
532
-0.30(-0.03%)
Dec 29, 2010
1065
1072
1065
1070
240
+9.63(+0.91%)
Dec 28, 2010
1063
1063
1056
1061
361
+1.47(+0.14%)
Dec 27, 2010
1061
1062
1053
1059
212
+6.24(+0.59%)
Dec 23, 2010
1050
1056
1048
1053
510
-2.64(-0.25%)
Dec 22, 2010
1060
1060
1050
1056
487
+7.80(+0.74%)
Dec 21, 2010
1050
1062
1042
1048
849
-23.40(-2.18%)
Dec 20, 2010
1073
1085
1067
1071
418
+7.50(+0.71%)
Dec 17, 2010
1056
1065
1056
1064
72
+0.60(+0.06%)
Dec 16, 2010
1064
1066
1056
1063
225
+4.20(+0.40%)
Dec 15, 2010
1073
1073
1059
1059
207
-16.20(-1.51%)
Dec 14, 2010
1080
1087
1073
1075
1,053
+1.50(+0.14%)
Dec 13, 2010
1076
1078
1068
1074
876
+3.84(+0.36%)
Dec 10, 2010
1073
1073
1064
1070
534
+4.86(+0.46%)
Dec 09, 2010
1069
1069
1064
1065
250
-6.90(-0.64%)
Dec 08, 2010
1081
1081
1064
1072
134
-4.35(-0.40%)
Dec 07, 2010
1086
1086
1075
1076
389
+0.75(+0.07%)
Dec 06, 2010
1066
1078
1066
1076
487
-1.50(-0.14%)
Dec 03, 2010
1072
1077
1070
1077
170
+0.00(+0.00%)
Dec 02, 2010
1062
1077
1062
1077
346
+17.40(+1.64%)
Dec 01, 2010
1065
1065
1048
1060
390
+16.80(+1.61%)
Nov 30, 2010
1040
1043
1040
1043
61
-6.60(-0.63%)
Nov 29, 2010
1021
1051
1020
1049
279
+0.00(+0.00%)
Nov 26, 2010
1046
1050
1040
1049
688
-3.90(-0.37%)
Nov 24, 2010
1048
1053
1053
1053
411
+14.10(+1.36%)
Nov 23, 2010
1042
1042
1032
1039
280
-21.57(-2.03%)
Nov 22, 2010
1063
1063
1050
1061
316
-4.83(-0.45%)
Nov 19, 2010
1057
1066
1050
1066
847
+2.75(+0.26%)
Nov 18, 2010
1077
1077
1063
1063
259
+9.55(+0.91%)
Nov 17, 2010
1048
1056
1048
1053
487
+11.22(+1.08%)
Nov 16, 2010
1072
1072
1042
1042
274
-31.65(-2.95%)
Nov 15, 2010
1093
1093
1074
1074
194
-8.67(-0.80%)
Nov 12, 2010
1096
1096
1078
1082
194
-14.10(-1.29%)
Nov 11, 2010
1100
1100
1094
1096
78
-10.86(-0.98%)
Nov 10, 2010
1107
1108
1100
1107
192
+4.86(+0.44%)
Nov 09, 2010
1144
1144
1102
1102
526
-30.00(-2.65%)
Nov 08, 2010
1142
1142
1125
1132
521
-6.90(-0.61%)
Nov 05, 2010
1138
1145
1135
1139
218
-0.60(-0.05%)
Nov 04, 2010
1125
1141
1125
1140
2,516
+26.70(+2.40%)
Nov 03, 2010
1110
1113
1106
1113
199
+10.80(+0.98%)
Nov 02, 2010
1094
1109
1094
1102
351
+8.10(+0.74%)
Nov 01, 2010
1103
1103
1089
1094
366
+7.80(+0.72%)
Oct 29, 2010
1093
1093
1083
1087
462
-2.40(-0.22%)
Oct 28, 2010
1103
1103
1087
1089
1,070
+2.40(+0.22%)
Oct 27, 2010
1085
1090
1081
1087
227
-19.80(-1.79%)
Oct 25, 2010
1121
1121
1106
1106
361
-1.20(-0.11%)
Oct 22, 2010
1113
1113
1101
1108
787
+8.16(+0.74%)
Oct 21, 2010
1111
1114
1096
1099
223
-9.06(-0.82%)
Oct 20, 2010
1097
1113
1090
1108
527
+16.20(+1.48%)
Oct 19, 2010
1096
1104
1089
1092
362
-19.20(-1.73%)
Oct 18, 2010
1100
1112
1100
1112
263
+4.80(+0.43%)
Oct 15, 2010
1113
1113
1103
1107
273
+0.00(+0.00%)
Oct 14, 2010
1108
1111
1103
1107
163
-1.54(-0.14%)
Oct 13, 2010
1101
1109
1098
1108
404
+12.04(+1.10%)
Oct 12, 2010
1088
1096
1084
1096
136
+5.10(+0.47%)
Oct 11, 2010
1092
1093
1090
1091
105
+0.00(+0.00%)
Oct 08, 2010
1091
1093
1083
1091
271
+3.00(+0.28%)
Oct 07, 2010
1094
1094
1086
1088
248
+5.10(+0.47%)
Oct 06, 2010
1082
1084
1078
1083
191
+3.90(+0.36%)
Oct 05, 2010
1070
1079
1065
1079
187
+22.80(+2.16%)
Oct 04, 2010
1055
1057
1052
1056
169
-1.20(-0.11%)
Oct 01, 2010
1058
1058
1048
1058
378
+12.00(+1.15%)
Sep 30, 2010
1055
1055
1042
1046
275
+3.00(+0.29%)
Sep 29, 2010
1039
1047
1039
1042
121
-6.60(-0.63%)
Sep 28, 2010
1035
1049
1035
1049
87
+7.50(+0.72%)
Sep 27, 2010
1040
1046
1040
1042
131
-3.00(-0.29%)
Sep 24, 2010
1038
1045
1034
1045
707
+22.50(+2.20%)
Sep 23, 2010
1023
1034
1022
1022
121
-16.50(-1.59%)
Sep 22, 2010
1044
1044
1038
1039
358
-10.32(-0.98%)
Sep 21, 2010
1052
1054
1042
1049
243
-2.88(-0.27%)
Sep 20, 2010
1040
1052
1036
1052
665
+26.13(+2.55%)
Sep 17, 2010
1026
1026
1024
1026
18
-8.43(-0.82%)
Sep 15, 2010
1024
1034
1023
1034
546
-0.30(-0.03%)
Sep 14, 2010
1027
1035
1023
1034
169
+4.80(+0.47%)
Sep 13, 2010
1030
1030
1024
1030
193
+12.90(+1.27%)
Sep 10, 2010
1008
1017
1008
1017
147
+8.10(+0.80%)
Sep 09, 2010
1020
1020
1009
1009
83
-6.90(-0.68%)
Sep 08, 2010
1015
1019
1013
1016
158
+3.28(+0.32%)
Sep 07, 2010
1021
1021
1008
1012
70
-7.84(-0.77%)
Sep 03, 2010
1013
1022
1013
1020
158
+14.46(+1.44%)
Sep 02, 2010
994.80
1008
994.80
1006
816
+7.20(+0.72%)
Sep 01, 2010
999.79
1003
998.40
998.40
29
+28.44(+2.93%)
Aug 31, 2010
967.80
974.40
967.80
969.96
33
+3.29(+0.34%)
Aug 30, 2010
964.50
976.50
964.50
966.67
103
-5.63(-0.58%)
Aug 27, 2010
972.30
975.30
954.33
972.30
157
+15.30(+1.60%)
Aug 26, 2010
966.36
966.60
954.90
957.00
83
-8.10(-0.84%)
Aug 25, 2010
945.30
965.10
945.30
965.10
161
+12.84(+1.35%)
Aug 24, 2010
952.50
956.94
951.90
952.26
148
-10.44(-1.08%)
Aug 23, 2010
970.80
970.80
961.98
962.70
82
+2.10(+0.22%)
Aug 20, 2010
960.00
965.25
955.53
960.60
147
-9.30(-0.96%)
Aug 19, 2010
978.00
978.00
960.90
969.90
217
-11.10(-1.13%)
Aug 18, 2010
984.90
984.90
972.90
981.00
706
-2.70(-0.27%)
Aug 17, 2010
976.50
986.70
976.50
983.70
382
+20.40(+2.12%)
Aug 16, 2010
957.30
966.60
957.30
963.30
69
+1.50(+0.16%)
Aug 13, 2010
961.80
964.20
960.90
961.80
30
+1.20(+0.12%)
Aug 12, 2010
961.20
964.20
953.40
960.60
160
-8.70(-0.90%)
Aug 11, 2010
988.50
988.50
965.94
969.30
187
-28.20(-2.83%)
Aug 10, 2010
979.50
998.10
979.50
997.50
120
-7.80(-0.78%)
Aug 09, 2010
1008
1008
994.50
1005
241
+7.50(+0.75%)
Aug 06, 2010
997.80
999.60
988.74
997.80
164
-0.90(-0.09%)
Aug 05, 2010
998.10
1002
994.20
998.70
194
-4.47(-0.45%)
Aug 04, 2010
1001
1003
998.68
1003
452
+0.87(+0.09%)
Aug 03, 2010
1002
1002
989.55
1002
59
-2.55(-0.25%)
Aug 02, 2010
999.60
1006
996.90
1005
377
+29.55(+3.03%)
Jul 30, 2010
975.30
977.40
968.70
975.30
91
-0.00(-0.00%)
Jul 29, 2010
987.60
987.60
972.90
975.30
108
-3.00(-0.31%)
Jul 28, 2010
978.00
984.30
973.80
978.30
219
-0.30(-0.03%)
Jul 27, 2010
986.85
988.95
978.00
978.60
1,657
-2.40(-0.24%)
Jul 26, 2010
975.60
981.00
973.50
981.00
111
+14.10(+1.46%)
Jul 23, 2010
957.90
966.90
951.90
966.90
205
+9.90(+1.03%)
Jul 22, 2010
942.90
958.20
942.90
957.00
140
+28.50(+3.07%)
Jul 21, 2010
942.30
942.30
921.00
928.50
212
-12.00(-1.28%)
Jul 20, 2010
906.90
940.50
906.90
940.50
146
+17.40(+1.88%)
Jul 19, 2010
922.50
923.10
915.24
923.10
65
+12.45(+1.37%)
Jul 16, 2010
910.65
938.10
910.65
910.65
92
-21.75(-2.33%)
Jul 15, 2010
942.30
942.30
926.07
932.40
447
-7.65(-0.81%)
Jul 14, 2010
937.20
942.38
933.42
940.05
96
-2.85(-0.30%)
Jul 13, 2010
937.20
943.50
937.20
942.90
110
+23.10(+2.51%)
Jul 12, 2010
918.60
921.03
918.60
919.80
47
-5.10(-0.55%)
Jul 09, 2010
924.90
924.90
915.00
924.90
225
+5.10(+0.55%)
Jul 08, 2010
915.75
919.80
907.50
919.80
227
+7.20(+0.79%)
Jul 07, 2010
875.40
912.60
871.20
912.60
416
+38.70(+4.43%)
Jul 06, 2010
894.00
896.10
871.80
873.90
646
-1.14(-0.13%)
Jul 02, 2010
875.04
885.60
875.04
875.04
54
-13.86(-1.56%)
Jul 01, 2010
890.40
890.40
868.86
888.90
162
+4.20(+0.47%)
Jun 30, 2010
898.20
899.70
884.70
884.70
111
-10.20(-1.14%)
Jun 29, 2010
905.70
906.30
885.00
894.90
362
-37.20(-3.99%)
Jun 25, 2010
932.10
932.10
910.50
932.10
234
+19.20(+2.10%)
Jun 24, 2010
927.30
927.90
912.90
912.90
235
-20.10(-2.15%)
Jun 23, 2010
937.50
937.50
921.60
933.00
350
-16.50(-1.74%)
Jun 22, 2010
958.20
958.20
945.30
949.50
55
-2.31(-0.24%)
Jun 21, 2010
979.80
979.80
951.42
951.81
505
+7.26(+0.77%)
Jun 18, 2010
944.55
948.45
944.55
944.55
95
-7.80(-0.82%)
Jun 17, 2010
943.35
952.80
943.35
952.35
79
+0.45(+0.05%)
Jun 16, 2010
951.30
957.60
951.30
951.90
110
+0.06(+0.01%)
Jun 15, 2010
945.45
951.84
944.40
951.84
46
+15.21(+1.62%)
Jun 14, 2010
940.50
948.30
936.60
936.63
157
+6.63(+0.71%)
Jun 11, 2010
919.50
930.00
915.30
930.00
140
+4.80(+0.52%)
Jun 10, 2010
914.40
925.50
908.70
925.20
180
+38.70(+4.37%)
Jun 09, 2010
894.45
900.00
886.50
886.50
779
+6.30(+0.72%)
Jun 08, 2010
859.20
880.20
859.20
880.20
9
+7.14(+0.82%)
Jun 07, 2010
882.90
884.40
873.06
873.06
212
-4.44(-0.51%)
Jun 04, 2010
877.50
901.50
872.40
877.50
532
-43.80(-4.75%)
Jun 03, 2010
936.30
936.30
911.70
921.30
543
-3.60(-0.39%)
Jun 02, 2010
910.80
924.90
895.50
924.90
1,785
+25.50(+2.84%)
Jun 01, 2010
893.70
905.55
891.60
899.40
835
-17.70(-1.93%)
May 28, 2010
917.10
947.40
906.90
917.10
166
+2.36(+0.26%)
May 27, 2010
916.50
916.50
899.40
914.75
189
+38.75(+4.42%)
May 26, 2010
895.80
895.80
870.84
876.00
310
-2.25(-0.26%)
May 25, 2010
844.50
878.25
844.50
878.25
640
-14.25(-1.60%)
May 24, 2010
900.00
900.00
884.96
892.50
187
+6.96(+0.79%)
May 21, 2010
859.20
890.70
859.20
885.54
501
+3.60(+0.41%)
May 20, 2010
891.00
891.00
869.40
881.94
283
-28.08(-3.09%)
May 19, 2010
918.00
918.00
894.90
910.02
196
-7.98(-0.87%)
May 18, 2010
942.00
942.00
917.70
918.00
77
-14.40(-1.54%)
May 17, 2010
944.70
944.70
916.80
932.40
102
+1.20(+0.13%)
May 14, 2010
931.20
947.40
931.20
931.20
229
-26.76(-2.79%)
May 13, 2010
979.80
979.80
957.96
957.96
148
-12.24(-1.26%)
May 12, 2010
964.50
971.97
964.50
970.20
40
+14.40(+1.51%)
May 11, 2010
970.20
972.30
955.80
955.80
363
-6.86(-0.71%)
May 10, 2010
942.90
977.70
942.90
962.65
148
+38.95(+4.22%)
May 07, 2010
916.20
935.70
916.20
923.70
302
-21.60(-2.28%)
May 06, 2010
948.00
1029
700.50
945.30
688
-21.00(-2.17%)
May 05, 2010
965.76
973.50
955.50
966.30
343
-12.53(-1.28%)
May 04, 2010
991.50
991.50
967.80
978.83
536
-30.82(-3.05%)
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
.