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 (%)
May 31, 2016
1320
1320
1306
1314
61
+2.96(+0.23%)
May 27, 2016
1318
1311
1311
1311
213
-1.69(-0.13%)
May 26, 2016
1305
1313
1305
1313
254
+6.18(+0.47%)
May 25, 2016
1307
1307
1302
1307
113
-0.06(-0.00%)
May 24, 2016
1306
1309
1302
1307
140
+15.56(+1.21%)
May 23, 2016
1289
1304
1288
1291
84
+3.04(+0.24%)
May 20, 2016
1288
1288
1288
1288
22
+6.95(+0.54%)
May 19, 2016
1282
1282
1281
1281
57
-10.82(-0.84%)
May 18, 2016
1301
1309
1288
1292
979
-13.74(-1.05%)
May 17, 2016
1319
1320
1303
1306
143
-19.20(-1.45%)
May 16, 2016
1330
1333
1325
1325
46
+15.56(+1.19%)
May 13, 2016
1316
1316
1306
1309
352
-13.82(-1.04%)
May 12, 2016
1319
1324
1312
1323
136
-2.92(-0.22%)
May 11, 2016
1344
1344
1320
1326
175
-17.70(-1.32%)
May 10, 2016
1344
1344
1344
1344
7
+2.14(+0.16%)
May 09, 2016
1336
1342
1336
1342
49
+10.46(+0.79%)
May 06, 2016
1321
1331
1320
1331
129
+3.92(+0.30%)
May 05, 2016
1323
1327
1323
1327
64
+4.64(+0.35%)
May 04, 2016
1316
1325
1312
1323
963
+7.17(+0.55%)
May 03, 2016
1313
1320
1311
1315
136
-8.42(-0.64%)
May 02, 2016
1312
1326
1312
1324
131
+20.89(+1.60%)
Apr 29, 2016
1309
1309
1296
1303
185
-9.85(-0.75%)
Apr 28, 2016
1322
1322
1308
1313
145
-9.01(-0.68%)
Apr 27, 2016
1321
1322
1315
1322
69
-1.21(-0.09%)
Apr 26, 2016
1332
1332
1320
1323
91
+5.52(+0.42%)
Apr 25, 2016
1309
1320
1309
1317
661
+8.76(+0.67%)
Apr 22, 2016
1309
1320
1305
1309
494
-1.11(-0.08%)
Apr 21, 2016
1322
1322
1303
1310
268
-12.63(-0.96%)
Apr 20, 2016
1332
1332
1322
1322
309
-9.57(-0.72%)
Apr 19, 2016
1327
1334
1327
1332
45
+5.22(+0.39%)
Apr 18, 2016
1322
1327
1322
1327
32
+4.08(+0.31%)
Apr 15, 2016
1313
1325
1312
1323
172
+3.59(+0.27%)
Apr 14, 2016
1312
1320
1312
1319
67
-3.29(-0.25%)
Apr 13, 2016
1327
1327
1317
1322
1,336
-0.30(-0.02%)
Apr 12, 2016
1317
1324
1309
1323
89
+4.30(+0.33%)
Apr 11, 2016
1318
1318
1314
1318
65
+7.10(+0.54%)
Apr 08, 2016
1310
1320
1310
1311
266
+23.10(+1.79%)
Apr 07, 2016
1307
1307
1288
1288
72
-15.32(-1.18%)
Apr 06, 2016
1303
1304
1299
1304
21
+6.87(+0.53%)
Apr 05, 2016
1294
1299
1292
1297
77
-6.01(-0.46%)
Apr 04, 2016
1309
1310
1302
1303
68
-2.64(-0.20%)
Apr 01, 2016
1301
1309
1297
1305
217
-12.30(-0.93%)
Mar 31, 2016
1316
1318
1310
1318
131
-3.28(-0.25%)
Mar 30, 2016
1319
1321
1319
1321
27
+13.18(+1.01%)
Mar 29, 2016
1293
1310
1293
1308
345
+19.80(+1.54%)
Mar 28, 2016
1281
1295
1274
1288
154
+8.87(+0.69%)
Mar 24, 2016
1280
1279
1279
1279
63
-4.97(-0.39%)
Mar 23, 2016
1290
1293
1284
1284
181
-18.00(-1.38%)
Mar 22, 2016
1298
1305
1298
1302
490
-9.00(-0.69%)
Mar 21, 2016
1309
1311
1303
1311
88
-3.33(-0.25%)
Mar 18, 2016
1325
1325
1314
1314
194
-6.27(-0.47%)
Mar 17, 2016
1313
1325
1312
1321
72
+16.06(+1.23%)
Mar 16, 2016
1286
1305
1280
1305
124
+19.30(+1.50%)
Mar 15, 2016
1277
1290
1277
1285
172
-4.76(-0.37%)
Mar 14, 2016
1285
1290
1285
1290
87
+3.92(+0.30%)
Mar 11, 2016
1284
1286
1280
1286
100
+27.28(+2.17%)
Mar 10, 2016
1261
1261
1244
1259
515
+2.55(+0.20%)
Mar 09, 2016
1256
1262
1254
1256
301
+2.46(+0.20%)
Mar 08, 2016
1262
1262
1251
1254
511
-5.29(-0.42%)
Mar 07, 2016
1252
1262
1252
1259
390
-4.82(-0.38%)
Mar 04, 2016
1260
1265
1258
1264
206
+0.00(+0.00%)
Mar 03, 2016
1251
1264
1247
1264
330
+14.76(+1.18%)
Mar 02, 2016
1247
1253
1243
1249
502
+4.14(+0.33%)
Mar 01, 2016
1233
1245
1233
1245
53
+34.20(+2.82%)
Feb 29, 2016
1222
1222
1211
1211
44
-4.80(-0.39%)
Feb 26, 2016
1224
1225
1213
1216
137
+1.20(+0.10%)
Feb 25, 2016
1208
1220
1208
1214
338
+8.01(+0.66%)
Feb 24, 2016
1190
1206
1189
1206
145
+3.84(+0.32%)
Feb 23, 2016
1210
1210
1197
1203
67
-7.65(-0.63%)
Feb 22, 2016
1212
1220
1210
1210
49
+5.40(+0.45%)
Feb 19, 2016
1188
1208
1188
1205
163
+8.07(+0.67%)
Feb 18, 2016
1198
1198
1192
1197
136
+10.32(+0.87%)
Feb 17, 2016
1187
1196
1186
1186
71
+9.64(+0.82%)
Feb 16, 2016
1171
1177
1163
1177
176
+32.57(+2.85%)
Feb 12, 2016
1137
1144
1144
1144
640
+3.30(+0.29%)
Feb 11, 2016
1134
1142
1134
1141
179
-20.70(-1.78%)
Feb 10, 2016
1155
1165
1155
1162
189
+12.90(+1.12%)
Feb 09, 2016
1151
1151
1146
1149
16
-17.10(-1.47%)
Feb 08, 2016
1183
1183
1150
1166
167
-27.30(-2.29%)
Feb 05, 2016
1211
1211
1188
1193
282
-25.50(-2.09%)
Feb 04, 2016
1218
1224
1215
1219
266
+2.40(+0.20%)
Feb 03, 2016
1217
1220
1203
1216
364
+13.80(+1.15%)
Feb 02, 2016
1213
1213
1202
1202
214
-26.10(-2.12%)
Feb 01, 2016
1216
1230
1216
1228
178
+13.95(+1.15%)
Jan 29, 2016
1205
1223
1202
1215
146
+27.75(+2.34%)
Jan 28, 2016
1194
1205
1187
1187
300
-6.78(-0.57%)
Jan 27, 2016
1199
1207
1187
1194
204
-17.05(-1.41%)
Jan 26, 2016
1205
1212
1204
1211
625
+21.73(+1.83%)
Jan 25, 2016
1197
1201
1189
1189
153
-8.40(-0.70%)
Jan 22, 2016
1190
1208
1190
1197
361
+28.50(+2.44%)
Jan 21, 2016
1167
1174
1164
1169
134
+3.30(+0.28%)
Jan 20, 2016
1183
1192
1147
1166
125
-33.60(-2.80%)
Jan 19, 2016
1206
1206
1192
1199
158
+6.17(+0.52%)
Jan 15, 2016
1184
1193
1193
1193
190
-18.17(-1.50%)
Jan 14, 2016
1214
1220
1206
1211
131
-1.73(-0.14%)
Jan 13, 2016
1232
1232
1210
1213
37
-10.57(-0.86%)
Jan 12, 2016
1234
1234
1217
1223
550
-3.00(-0.24%)
Jan 11, 2016
1226
1231
1224
1226
126
-7.80(-0.63%)
Jan 08, 2016
1238
1238
1228
1234
114
-2.10(-0.17%)
Jan 07, 2016
1243
1252
1236
1236
152
-25.20(-2.00%)
Jan 06, 2016
1256
1265
1255
1262
130
-7.80(-0.61%)
Jan 05, 2016
1256
1278
1256
1269
255
+12.68(+1.01%)
Jan 04, 2016
1257
1264
1241
1257
2,351
-19.24(-1.51%)
Dec 31, 2015
1284
1276
1276
1276
63
-18.04(-1.39%)
Dec 30, 2015
1294
1294
1284
1294
262
-2.10(-0.16%)
Dec 29, 2015
1286
1298
1286
1296
78
+27.60(+2.18%)
Dec 28, 2015
1283
1283
1268
1268
16
-11.52(-0.90%)
Dec 24, 2015
1275
1280
1280
1280
90
+4.92(+0.39%)
Dec 23, 2015
1267
1282
1267
1275
229
+3.14(+0.25%)
Dec 22, 2015
1275
1275
1268
1272
331
-7.34(-0.57%)
Dec 21, 2015
1264
1279
1264
1279
37
+16.11(+1.28%)
Dec 18, 2015
1263
1263
1263
1263
26
-9.21(-0.72%)
Dec 17, 2015
1279
1288
1272
1272
25
-6.67(-0.52%)
Dec 16, 2015
1273
1282
1267
1279
159
+17.30(+1.37%)
Dec 15, 2015
1253
1262
1253
1262
85
+13.07(+1.05%)
Dec 14, 2015
1242
1249
1240
1249
380
+13.20(+1.07%)
Dec 11, 2015
1238
1247
1235
1235
201
-11.70(-0.94%)
Dec 10, 2015
1267
1267
1247
1247
52
-7.24(-0.58%)
Dec 09, 2015
1266
1269
1253
1254
94
-7.88(-0.62%)
Dec 08, 2015
1260
1272
1259
1262
66
-9.20(-0.72%)
Dec 07, 2015
1269
1273
1269
1271
36
+2.45(+0.19%)
Dec 04, 2015
1263
1269
1263
1269
42
+19.26(+1.54%)
Dec 03, 2015
1268
1268
1250
1250
68
-26.19(-2.05%)
Dec 02, 2015
1277
1277
1275
1276
80
-12.00(-0.93%)
Dec 01, 2015
1286
1290
1283
1288
1,539
+19.77(+1.56%)
Nov 30, 2015
1272
1272
1268
1268
26
-7.89(-0.62%)
Nov 27, 2015
1272
1276
1272
1276
12
+3.42(+0.27%)
Nov 25, 2015
1277
1273
1273
1273
33
+1.50(+0.12%)
Nov 24, 2015
1271
1279
1266
1271
154
-9.24(-0.72%)
Nov 23, 2015
1287
1287
1274
1280
78
-3.72(-0.29%)
Nov 20, 2015
1282
1284
1280
1284
62
+10.56(+0.83%)
Nov 19, 2015
1279
1279
1270
1274
37
+12.72(+1.01%)
Nov 18, 2015
1256
1264
1253
1261
77
+11.28(+0.90%)
Nov 17, 2015
1260
1261
1250
1250
160
+5.31(+0.43%)
Nov 16, 2015
1231
1245
1231
1244
33
+6.99(+0.56%)
Nov 13, 2015
1244
1244
1233
1237
164
-12.10(-0.97%)
Nov 12, 2015
1251
1252
1247
1249
158
-4.58(-0.37%)
Nov 11, 2015
1246
1257
1246
1254
73
+10.38(+0.83%)
Nov 10, 2015
1235
1245
1235
1244
153
+6.61(+0.53%)
Nov 09, 2015
1254
1254
1234
1237
99
-29.71(-2.35%)
Nov 06, 2015
1262
1267
1259
1267
600
-22.50(-1.75%)
Nov 05, 2015
1288
1292
1288
1289
48
+0.39(+0.03%)
Nov 04, 2015
1297
1297
1289
1289
149
-11.49(-0.88%)
Nov 03, 2015
1300
1300
1300
1300
42
-5.51(-0.42%)
Nov 02, 2015
1300
1310
1300
1306
36
+8.04(+0.62%)
Oct 30, 2015
1298
1299
1297
1298
45
-1.93(-0.15%)
Oct 29, 2015
1298
1301
1297
1300
257
-15.90(-1.21%)
Oct 28, 2015
1322
1322
1306
1316
160
+7.44(+0.57%)
Oct 27, 2015
1311
1311
1308
1308
16
-2.34(-0.18%)
Oct 26, 2015
1315
1315
1304
1310
283
-3.00(-0.23%)
Oct 23, 2015
1327
1327
1309
1313
175
-1.80(-0.14%)
Oct 22, 2015
1312
1315
1312
1315
54
+13.89(+1.07%)
Oct 21, 2015
1301
1301
1301
1301
8
-4.44(-0.34%)
Oct 20, 2015
1304
1308
1300
1306
473
-0.47(-0.04%)
Oct 19, 2015
1306
1306
1306
1306
13
+4.82(+0.37%)
Oct 16, 2015
1305
1305
1300
1301
98
+5.67(+0.44%)
Oct 15, 2015
1284
1296
1284
1296
103
+16.05(+1.25%)
Oct 14, 2015
1280
1280
1276
1280
30
+0.24(+0.02%)
Oct 13, 2015
1276
1279
1276
1279
22
-12.66(-0.98%)
Oct 12, 2015
1290
1292
1289
1292
23
+7.40(+0.58%)
Oct 09, 2015
1288
1288
1280
1285
105
-6.72(-0.52%)
Oct 08, 2015
1279
1293
1275
1291
174
+20.62(+1.62%)
Oct 07, 2015
1269
1277
1269
1271
136
+2.59(+0.20%)
Oct 06, 2015
1266
1269
1266
1268
56
-4.39(-0.34%)
Oct 05, 2015
1267
1273
1267
1273
85
+22.50(+1.80%)
Oct 02, 2015
1232
1250
1232
1250
72
+13.56(+1.10%)
Oct 01, 2015
1239
1244
1229
1237
84
+3.84(+0.31%)
Sep 30, 2015
1232
1234
1230
1233
51
+14.40(+1.18%)
Sep 29, 2015
1210
1221
1210
1218
347
+4.50(+0.37%)
Sep 28, 2015
1227
1227
1206
1214
1,468
-18.60(-1.51%)
Sep 25, 2015
1229
1239
1227
1232
207
+16.29(+1.34%)
Sep 24, 2015
1214
1217
1214
1216
150
-2.79(-0.23%)
Sep 23, 2015
1222
1222
1210
1219
904
-6.60(-0.54%)
Sep 22, 2015
1222
1226
1222
1226
26
-13.80(-1.11%)
Sep 21, 2015
1232
1239
1232
1239
160
+15.00(+1.23%)
Sep 18, 2015
1237
1238
1224
1224
73
-10.02(-0.81%)
Sep 17, 2015
1228
1249
1225
1234
84
+8.22(+0.67%)
Sep 16, 2015
1216
1230
1216
1226
110
+5.70(+0.47%)
Sep 15, 2015
1207
1221
1200
1220
229
+12.39(+1.03%)
Sep 14, 2015
1213
1213
1204
1208
68
+2.61(+0.22%)
Sep 11, 2015
1197
1214
1197
1205
82
+3.90(+0.32%)
Sep 10, 2015
1199
1207
1199
1202
66
+1.08(+0.09%)
Sep 09, 2015
1211
1211
1199
1200
61
-9.18(-0.76%)
Sep 08, 2015
1199
1210
1192
1210
223
+36.30(+3.09%)
Sep 04, 2015
1185
1173
1173
1173
296
-31.26(-2.60%)
Sep 03, 2015
1209
1209
1205
1205
32
+9.96(+0.83%)
Sep 02, 2015
1198
1199
1192
1195
55
+10.64(+0.90%)
Sep 01, 2015
1191
1191
1180
1184
114
-35.60(-2.92%)
Aug 31, 2015
1215
1220
1215
1220
44
-14.34(-1.16%)
Aug 28, 2015
1238
1239
1229
1234
69
-3.00(-0.24%)
Aug 27, 2015
1228
1248
1228
1237
176
+32.44(+2.69%)
Aug 26, 2015
1204
1213
1200
1204
113
-12.64(-1.04%)
Aug 25, 2015
1239
1239
1206
1217
251
-9.90(-0.81%)
Aug 24, 2015
1240
1266
976.80
1227
859
-32.70(-2.60%)
Aug 21, 2015
1279
1288
1260
1260
315
-37.97(-2.93%)
Aug 20, 2015
1299
1305
1292
1298
135
-19.63(-1.49%)
Aug 19, 2015
1304
1317
1303
1317
80
+5.29(+0.40%)
Aug 18, 2015
1305
1313
1305
1312
67
+2.81(+0.21%)
Aug 17, 2015
1306
1314
1306
1309
105
+2.10(+0.16%)
Aug 14, 2015
1302
1313
1298
1307
87
+3.78(+0.29%)
Aug 13, 2015
1291
1306
1291
1303
363
+8.52(+0.66%)
Aug 12, 2015
1288
1295
1280
1295
248
-6.21(-0.48%)
Aug 11, 2015
1288
1301
1288
1301
315
-0.32(-0.02%)
Aug 10, 2015
1299
1306
1296
1301
46
+2.93(+0.23%)
Aug 07, 2015
1286
1300
1286
1298
76
+7.80(+0.60%)
Aug 06, 2015
1297
1297
1279
1291
199
-4.20(-0.32%)
Aug 05, 2015
1307
1314
1293
1295
157
+0.90(+0.07%)
Aug 04, 2015
1305
1305
1293
1294
45
+6.90(+0.54%)
Aug 03, 2015
1286
1297
1286
1287
66
-12.50(-0.96%)
Jul 31, 2015
1289
1300
1289
1300
73
+13.13(+1.02%)
Jul 30, 2015
1288
1288
1285
1286
100
-7.23(-0.56%)
Jul 29, 2015
1284
1298
1282
1294
118
+4.47(+0.35%)
Jul 28, 2015
1287
1289
1283
1289
259
+6.63(+0.52%)
Jul 27, 2015
1288
1288
1278
1282
377
+2.10(+0.16%)
Jul 24, 2015
1280
1282
1278
1280
86
+1.80(+0.14%)
Jul 23, 2015
1279
1287
1279
1279
152
-11.70(-0.91%)
Jul 22, 2015
1292
1299
1290
1290
117
-3.30(-0.26%)
Jul 21, 2015
1298
1305
1287
1294
190
-7.25(-0.56%)
Jul 20, 2015
1294
1304
1292
1301
111
+6.35(+0.49%)
Jul 17, 2015
1301
1301
1292
1294
954
-4.20(-0.32%)
Jul 16, 2015
1306
1306
1296
1299
424
+12.93(+1.01%)
Jul 15, 2015
1287
1292
1285
1286
211
-0.63(-0.05%)
Jul 14, 2015
1282
1291
1282
1286
106
+4.50(+0.35%)
Jul 13, 2015
1285
1291
1281
1282
353
+1.80(+0.14%)
Jul 10, 2015
1276
1286
1273
1280
714
+21.30(+1.69%)
Jul 09, 2015
1270
1270
1259
1259
158
+9.75(+0.78%)
Jul 08, 2015
1251
1259
1245
1249
183
-26.40(-2.07%)
Jul 07, 2015
1259
1276
1253
1275
329
+15.75(+1.25%)
Jul 06, 2015
1254
1262
1254
1260
192
-7.50(-0.59%)
Jul 02, 2015
1269
1267
1267
1267
1,680
+9.71(+0.77%)
Jul 01, 2015
1265
1265
1253
1257
140
+8.89(+0.71%)
Jun 30, 2015
1252
1253
1248
1249
370
-4.40(-0.35%)
Jun 29, 2015
1263
1263
1249
1253
135
-17.86(-1.41%)
Jun 26, 2015
1274
1275
1267
1271
83
-6.84(-0.54%)
Jun 25, 2015
1283
1283
1271
1278
59
-3.60(-0.28%)
Jun 24, 2015
1282
1292
1277
1281
367
-30.42(-2.32%)
Jun 23, 2015
1316
1316
1307
1312
20
-0.78(-0.06%)
Jun 22, 2015
1324
1324
1312
1312
178
-0.30(-0.02%)
Jun 19, 2015
1314
1314
1310
1313
49
-0.24(-0.02%)
Jun 18, 2015
1319
1319
1313
1313
121
+8.16(+0.63%)
Jun 17, 2015
1301
1307
1286
1305
187
+1.73(+0.13%)
Jun 16, 2015
1302
1305
1299
1303
71
+6.04(+0.47%)
Jun 15, 2015
1295
1301
1289
1297
280
-3.69(-0.28%)
Jun 12, 2015
1306
1306
1300
1301
84
-3.60(-0.28%)
Jun 11, 2015
1304
1309
1300
1304
336
+4.44(+0.34%)
Jun 10, 2015
1296
1306
1295
1300
161
+12.96(+1.01%)
Jun 09, 2015
1289
1290
1283
1287
133
-5.22(-0.40%)
Jun 08, 2015
1291
1293
1286
1292
266
-4.68(-0.36%)
Jun 05, 2015
1294
1297
1290
1297
147
-13.43(-1.02%)
Jun 04, 2015
1305
1312
1304
1310
226
-3.71(-0.28%)
Jun 03, 2015
1331
1331
1309
1314
150
-20.36(-1.53%)
Jun 02, 2015
1335
1336
1324
1334
216
+2.22(+0.17%)
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
.