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, 2009
681.00
688.98
662.10
680.10
176
+18.00(+2.72%)
Apr 29, 2009
646.80
665.40
609.60
662.10
50
+3.60(+0.55%)
Apr 28, 2009
656.10
688.50
656.10
658.50
80
-3.60(-0.54%)
Apr 27, 2009
646.50
662.10
643.80
662.10
45
+15.00(+2.32%)
Apr 23, 2009
647.10
647.10
647.10
647.10
0
-10.20(-1.55%)
Apr 22, 2009
615.90
687.60
615.90
657.30
77
+12.00(+1.86%)
Apr 21, 2009
608.40
653.40
608.40
645.30
86
+1.20(+0.19%)
Apr 20, 2009
654.60
666.00
634.80
644.10
442
-19.29(-2.91%)
Apr 16, 2009
658.20
663.39
663.39
663.39
103
+20.19(+3.14%)
Apr 15, 2009
643.20
648.30
620.70
643.20
60
-8.40(-1.29%)
Apr 14, 2009
656.70
656.70
631.50
651.60
29
-9.90(-1.50%)
Apr 13, 2009
660.30
662.70
660.30
661.50
47
+8.70(+1.33%)
Apr 09, 2009
646.80
652.80
646.80
652.80
42
+46.80(+7.72%)
Apr 08, 2009
606.00
606.00
606.00
606.00
7
-3.90(-0.64%)
Apr 07, 2009
547.80
645.00
543.90
609.90
290
-8.10(-1.31%)
Apr 03, 2009
618.00
618.00
618.00
618.00
3
+7.20(+1.18%)
Apr 02, 2009
601.50
613.50
543.60
610.80
176
+53.70(+9.64%)
Mar 31, 2009
555.30
557.10
557.10
557.10
10
+20.40(+3.80%)
Mar 30, 2009
518.40
548.10
518.40
536.70
46
-38.40(-6.68%)
Mar 26, 2009
580.20
581.40
559.50
575.10
60
+3.60(+0.63%)
Mar 25, 2009
569.40
622.80
553.50
571.50
131
-4.50(-0.78%)
Mar 24, 2009
584.40
584.40
562.50
576.00
169
+14.10(+2.51%)
Mar 23, 2009
569.10
569.10
543.30
561.90
50
+18.60(+3.42%)
Mar 20, 2009
543.30
543.30
543.30
543.30
3
-3.30(-0.60%)
Mar 18, 2009
546.60
546.60
546.60
546.60
0
+0.30(+0.05%)
Mar 17, 2009
560.40
560.40
539.70
546.30
26
+12.60(+2.36%)
Mar 13, 2009
442.80
533.70
533.70
533.70
36
+3.60(+0.68%)
Mar 12, 2009
509.10
530.10
486.00
530.10
106
+28.56(+5.69%)
Mar 11, 2009
501.60
501.54
501.54
501.54
0
+0.00(+0.00%)
Mar 10, 2009
483.00
501.60
483.00
501.54
14
+60.24(+13.65%)
Mar 09, 2009
458.10
462.30
441.00
441.30
53
-25.20(-5.40%)
Mar 06, 2009
458.40
480.60
434.70
466.50
0
-9.90(-2.08%)
Mar 05, 2009
458.70
487.50
412.80
476.40
135
-29.40(-5.81%)
Mar 04, 2009
492.00
505.80
492.00
505.80
26
-4.20(-0.82%)
Mar 02, 2009
510.00
510.30
501.60
510.00
37
-26.10(-4.87%)
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%)
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
.