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 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%)
Feb 03, 2014
1157
1157
1140
1141
736
-18.37(-1.59%)
Jan 31, 2014
1155
1167
1153
1159
449
-5.63(-0.48%)
Jan 30, 2014
1166
1170
1162
1165
471
+10.71(+0.93%)
Jan 29, 2014
1158
1158
1150
1154
467
-13.41(-1.15%)
Jan 28, 2014
1168
1169
1164
1167
424
+9.90(+0.86%)
Jan 27, 2014
1158
1166
1155
1157
376
-4.53(-0.39%)
Jan 24, 2014
1179
1179
1162
1162
280
-19.77(-1.67%)
Jan 23, 2014
1190
1190
1178
1182
469
-14.13(-1.18%)
Jan 22, 2014
1196
1196
1192
1196
107
+3.03(+0.25%)
Jan 21, 2014
1194
1196
1186
1193
145
+5.70(+0.48%)
Jan 17, 2014
1189
1187
1187
1187
933
+1.08(+0.09%)
Jan 16, 2014
1184
1187
1183
1186
197
+1.02(+0.09%)
Jan 15, 2014
1183
1190
1176
1185
447
+2.64(+0.22%)
Jan 14, 2014
1179
1184
1171
1182
290
+7.26(+0.62%)
Jan 13, 2014
1188
1188
1174
1175
520
-10.08(-0.85%)
Jan 10, 2014
1171
1187
1171
1185
182
+12.96(+1.11%)
Jan 09, 2014
1177
1177
1170
1172
393
-0.07(-0.01%)
Jan 08, 2014
1172
1180
1171
1172
270
-1.91(-0.16%)
Jan 07, 2014
1176
1179
1174
1174
258
-1.20(-0.10%)
Jan 06, 2014
1172
1177
1168
1175
496
+1.32(+0.11%)
Jan 03, 2014
1162
1175
1162
1174
692
+8.58(+0.74%)
Jan 02, 2014
1166
1173
1162
1166
226
-9.30(-0.79%)
Dec 31, 2013
1174
1175
1175
1175
536
-1.12(-0.10%)
Dec 30, 2013
1163
1180
1163
1176
288
+5.02(+0.43%)
Dec 27, 2013
1163
1173
1163
1171
198
+6.48(+0.56%)
Dec 26, 2013
1169
1170
1164
1164
554
-5.52(-0.47%)
Dec 24, 2013
1168
1174
1168
1170
374
-1.83(-0.16%)
Dec 23, 2013
1172
1175
1167
1172
509
+8.07(+0.69%)
Dec 20, 2013
1152
1168
1152
1164
986
+6.30(+0.54%)
Dec 19, 2013
1160
1162
1155
1157
512
-12.00(-1.03%)
Dec 18, 2013
1148
1170
1147
1169
340
+27.00(+2.36%)
Dec 17, 2013
1141
1148
1140
1142
629
-6.15(-0.54%)
Dec 16, 2013
1148
1156
1147
1149
2,460
+0.35(+0.03%)
Dec 13, 2013
1151
1153
1147
1148
288
-3.14(-0.27%)
Dec 12, 2013
1147
1151
1143
1151
1,251
-2.46(-0.21%)
Dec 11, 2013
1167
1167
1151
1154
664
-21.12(-1.80%)
Dec 10, 2013
1169
1176
1169
1175
479
+2.52(+0.21%)
Dec 09, 2013
1175
1175
1168
1172
648
-2.88(-0.25%)
Dec 06, 2013
1170
1176
1168
1175
733
+13.08(+1.13%)
Dec 05, 2013
1160
1167
1160
1162
568
-6.60(-0.56%)
Dec 04, 2013
1156
1170
1156
1169
277
+4.78(+0.41%)
Dec 03, 2013
1161
1167
1161
1164
593
-9.28(-0.79%)
Dec 02, 2013
1178
1179
1172
1173
761
-11.70(-0.99%)
Nov 29, 2013
1186
1186
1180
1185
209
-4.20(-0.35%)
Nov 27, 2013
1183
1189
1182
1189
178
+7.30(+0.62%)
Nov 26, 2013
1187
1187
1178
1182
583
+0.43(+0.04%)
Nov 25, 2013
1196
1196
1181
1181
415
-9.83(-0.83%)
Nov 22, 2013
1189
1212
1189
1191
186
-4.80(-0.40%)
Nov 21, 2013
1203
1203
1188
1196
247
+1.80(+0.15%)
Nov 20, 2013
1205
1209
1194
1194
184
-8.70(-0.72%)
Nov 19, 2013
1208
1221
1203
1203
149
-12.00(-0.99%)
Nov 18, 2013
1232
1232
1215
1215
539
-7.80(-0.64%)
Nov 15, 2013
1215
1224
1215
1223
212
+13.26(+1.10%)
Nov 14, 2013
1192
1211
1192
1210
205
+15.54(+1.30%)
Nov 12, 2013
1198
1198
1188
1194
498
-4.20(-0.35%)
Nov 11, 2013
1189
1201
1189
1198
111
+1.80(+0.15%)
Nov 08, 2013
1215
1215
1185
1196
1,262
-14.10(-1.16%)
Nov 07, 2013
1219
1221
1200
1210
181
-12.06(-0.99%)
Nov 06, 2013
1212
1224
1212
1223
532
+6.03(+0.50%)
Nov 05, 2013
1221
1239
1217
1217
210
-16.30(-1.32%)
Nov 04, 2013
1243
1243
1221
1233
381
+0.25(+0.02%)
Nov 01, 2013
1224
1234
1223
1233
477
+3.18(+0.26%)
Oct 31, 2013
1232
1233
1224
1229
582
-6.90(-0.56%)
Oct 30, 2013
1240
1240
1234
1236
243
-5.70(-0.46%)
Oct 29, 2013
1248
1264
1239
1242
442
-3.60(-0.29%)
Oct 28, 2013
1257
1257
1244
1246
61
-5.62(-0.45%)
Oct 25, 2013
1240
1251
1240
1251
222
+8.32(+0.67%)
Oct 24, 2013
1243
1245
1243
1243
39
-3.60(-0.29%)
Oct 23, 2013
1251
1251
1244
1246
676
-7.50(-0.60%)
Oct 22, 2013
1251
1258
1251
1254
64
+9.30(+0.75%)
Oct 21, 2013
1244
1245
1243
1245
588
-7.26(-0.58%)
Oct 18, 2013
1251
1253
1249
1252
373
+4.82(+0.39%)
Oct 17, 2013
1220
1248
1220
1247
581
+14.91(+1.21%)
Oct 16, 2013
1214
1232
1214
1232
269
+15.85(+1.30%)
Oct 15, 2013
1218
1221
1216
1216
124
-7.32(-0.60%)
Oct 14, 2013
1217
1224
1217
1224
130
+2.43(+0.20%)
Oct 11, 2013
1200
1222
1195
1221
99
+5.70(+0.47%)
Oct 10, 2013
1208
1216
1208
1216
654
+27.25(+2.29%)
Oct 09, 2013
1192
1194
1185
1188
164
+6.65(+0.56%)
Oct 08, 2013
1189
1191
1182
1182
122
-7.21(-0.61%)
Oct 07, 2013
1175
1192
1175
1189
358
-4.82(-0.40%)
Oct 04, 2013
1189
1198
1189
1194
161
-0.73(-0.06%)
Oct 03, 2013
1213
1213
1191
1194
1,165
-14.28(-1.18%)
Oct 02, 2013
1214
1214
1203
1209
462
-2.99(-0.25%)
Oct 01, 2013
1195
1216
1195
1212
78
+2.10(+0.17%)
Sep 27, 2013
1205
1211
1205
1210
114
-1.80(-0.15%)
Sep 26, 2013
1209
1214
1204
1211
320
+7.20(+0.60%)
Sep 25, 2013
1210
1219
1202
1204
119
-15.00(-1.23%)
Sep 24, 2013
1225
1225
1215
1219
137
-5.29(-0.43%)
Sep 23, 2013
1223
1224
1221
1224
128
-2.31(-0.19%)
Sep 20, 2013
1235
1236
1227
1227
188
-16.10(-1.30%)
Sep 19, 2013
1247
1254
1243
1243
427
+2.70(+0.22%)
Sep 18, 2013
1195
1240
1195
1240
572
+38.10(+3.17%)
Sep 17, 2013
1179
1206
1179
1202
112
+0.30(+0.02%)
Sep 16, 2013
1210
1210
1201
1202
374
+13.18(+1.11%)
Sep 13, 2013
1187
1190
1187
1189
76
+3.86(+0.33%)
Sep 12, 2013
1190
1195
1184
1185
500
-3.64(-0.31%)
Sep 11, 2013
1183
1190
1177
1188
267
+0.35(+0.03%)
Sep 10, 2013
1192
1192
1184
1188
194
+7.25(+0.61%)
Sep 09, 2013
1162
1182
1162
1181
98
+24.00(+2.07%)
Sep 06, 2013
1159
1163
1152
1157
792
+7.80(+0.68%)
Sep 05, 2013
1149
1153
1147
1149
377
-2.85(-0.25%)
Sep 04, 2013
1140
1158
1140
1152
215
+4.80(+0.42%)
Sep 03, 2013
1152
1157
1140
1147
1,584
+7.05(+0.62%)
Aug 30, 2013
1146
1148
1140
1140
344
-4.55(-0.40%)
Aug 29, 2013
1142
1147
1142
1145
121
-2.24(-0.20%)
Aug 28, 2013
1142
1150
1140
1147
248
-0.11(-0.01%)
Aug 27, 2013
1153
1156
1144
1147
319
-10.20(-0.88%)
Aug 26, 2013
1166
1166
1157
1157
213
-2.40(-0.21%)
Aug 23, 2013
1157
1160
1151
1160
914
+9.00(+0.78%)
Aug 22, 2013
1148
1152
1147
1150
203
+3.60(+0.31%)
Aug 21, 2013
1148
1157
1139
1147
486
-10.08(-0.87%)
Aug 20, 2013
1150
1160
1147
1157
252
+10.25(+0.89%)
Aug 19, 2013
1152
1156
1147
1147
333
-8.87(-0.77%)
Aug 16, 2013
1170
1170
1156
1156
284
-16.81(-1.43%)
Aug 15, 2013
1185
1185
1169
1172
100
-18.29(-1.54%)
Aug 14, 2013
1197
1197
1187
1191
312
-2.54(-0.21%)
Aug 13, 2013
1195
1195
1186
1193
269
-0.76(-0.06%)
Aug 12, 2013
1200
1200
1194
1194
104
-13.72(-1.14%)
Aug 09, 2013
1201
1210
1201
1208
240
+6.49(+0.54%)
Aug 08, 2013
1202
1206
1196
1201
284
+7.43(+0.62%)
Aug 07, 2013
1177
1198
1177
1194
697
-11.24(-0.93%)
Aug 06, 2013
1201
1210
1201
1205
200
+0.57(+0.05%)
Aug 05, 2013
1203
1207
1203
1204
320
-1.51(-0.13%)
Aug 02, 2013
1203
1209
1203
1206
469
+2.68(+0.22%)
Aug 01, 2013
1202
1209
1202
1203
799
+0.90(+0.07%)
Jul 31, 2013
1205
1205
1189
1202
524
-5.40(-0.45%)
Jul 30, 2013
1220
1220
1207
1208
259
-5.40(-0.45%)
Jul 29, 2013
1219
1219
1212
1213
381
-10.50(-0.86%)
Jul 26, 2013
1221
1224
1214
1224
230
-3.90(-0.32%)
Jul 25, 2013
1222
1228
1218
1228
235
+2.28(+0.19%)
Jul 24, 2013
1232
1232
1220
1225
257
-18.48(-1.49%)
Jul 23, 2013
1240
1248
1240
1244
697
+1.92(+0.15%)
Jul 22, 2013
1237
1244
1236
1242
342
+6.00(+0.49%)
Jul 19, 2013
1233
1236
1233
1236
151
-0.72(-0.06%)
Jul 18, 2013
1238
1238
1234
1237
140
+2.70(+0.22%)
Jul 17, 2013
1234
1234
1231
1234
145
+0.54(+0.04%)
Jul 16, 2013
1234
1235
1230
1233
133
-0.84(-0.07%)
Jul 15, 2013
1225
1236
1225
1234
233
+4.80(+0.39%)
Jul 12, 2013
1233
1233
1225
1229
224
-8.40(-0.68%)
Jul 11, 2013
1217
1239
1217
1238
958
+35.10(+2.92%)
Jul 10, 2013
1201
1208
1199
1203
728
-3.90(-0.32%)
Jul 09, 2013
1200
1210
1191
1207
265
+16.01(+1.34%)
Jul 08, 2013
1193
1196
1191
1191
402
-0.41(-0.03%)
Jul 05, 2013
1197
1197
1178
1191
623
+0.00(+0.00%)
Jul 03, 2013
1195
1198
1182
1191
232
-3.30(-0.28%)
Jul 02, 2013
1197
1199
1186
1194
586
+14.10(+1.19%)
Jul 01, 2013
1188
1189
1179
1180
212
-3.30(-0.28%)
Jun 28, 2013
1185
1192
1178
1184
730
+25.95(+2.24%)
Jun 26, 2013
1153
1160
1151
1158
210
+13.95(+1.22%)
Jun 25, 2013
1131
1144
1129
1144
402
+18.67(+1.66%)
Jun 24, 2013
1117
1133
1105
1125
553
-7.87(-0.69%)
Jun 21, 2013
1133
1139
1117
1133
513
+11.10(+0.99%)
Jun 20, 2013
1161
1161
1117
1122
945
-55.50(-4.71%)
Jun 19, 2013
1208
1209
1175
1177
374
-31.78(-2.63%)
Jun 18, 2013
1210
1213
1199
1209
298
+6.88(+0.57%)
Jun 17, 2013
1208
1211
1194
1202
471
+7.45(+0.62%)
Jun 14, 2013
1194
1204
1193
1195
1,781
-1.09(-0.09%)
Jun 13, 2013
1164
1197
1164
1196
705
+26.97(+2.31%)
Jun 12, 2013
1183
1184
1167
1169
536
-9.33(-0.79%)
Jun 11, 2013
1188
1188
1177
1178
390
-26.73(-2.22%)
Jun 10, 2013
1214
1214
1202
1205
562
-9.56(-0.79%)
Jun 07, 2013
1209
1217
1206
1214
608
+14.99(+1.25%)
Jun 06, 2013
1184
1200
1174
1199
779
+6.90(+0.58%)
Jun 05, 2013
1206
1206
1187
1192
1,262
-22.77(-1.87%)
Jun 04, 2013
1222
1226
1210
1215
303
-3.10(-0.25%)
Jun 03, 2013
1200
1221
1200
1218
859
+4.81(+0.40%)
May 31, 2013
1228
1228
1213
1214
691
-18.84(-1.53%)
May 30, 2013
1243
1245
1232
1232
376
-13.80(-1.11%)
May 29, 2013
1253
1253
1235
1246
830
-23.10(-1.82%)
May 28, 2013
1288
1308
1264
1269
1,532
-2.34(-0.18%)
May 24, 2013
1267
1272
1250
1272
827
-8.46(-0.66%)
May 23, 2013
1290
1291
1268
1280
2,071
-28.80(-2.20%)
May 22, 2013
1334
1346
1306
1309
1,041
-30.30(-2.26%)
May 21, 2013
1336
1343
1334
1339
1,069
+0.60(+0.04%)
May 20, 2013
1338
1342
1334
1339
936
+2.40(+0.18%)
May 17, 2013
1332
1338
1329
1336
860
+13.26(+1.00%)
May 16, 2013
1320
1331
1320
1323
576
-0.36(-0.03%)
May 15, 2013
1325
1328
1320
1323
144
-4.38(-0.33%)
May 13, 2013
1319
1328
1319
1328
529
+0.29(+0.02%)
May 10, 2013
1329
1329
1323
1327
369
+3.79(+0.29%)
May 09, 2013
1338
1338
1322
1324
550
-13.80(-1.03%)
May 08, 2013
1343
1343
1333
1337
511
-1.80(-0.13%)
May 07, 2013
1332
1340
1332
1339
699
+3.30(+0.25%)
May 06, 2013
1341
1341
1332
1336
974
-1.86(-0.14%)
May 03, 2013
1346
1343
1328
1338
826
+9.36(+0.70%)
May 02, 2013
1335
1335
1326
1328
778
+9.36(+0.71%)
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
.