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 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%)
May 03, 2010
1003
1014
1003
1010
185
+19.80(+2.00%)
Apr 30, 2010
1011
1011
987.90
989.85
82
-16.05(-1.60%)
Apr 29, 2010
999.90
1013
987.90
1006
426
+29.10(+2.98%)
Apr 28, 2010
987.90
987.90
970.20
976.80
209
+1.80(+0.18%)
Apr 27, 2010
991.20
997.95
966.90
975.00
456
-33.00(-3.27%)
Apr 26, 2010
1009
1010
1004
1008
376
+7.66(+0.77%)
Apr 23, 2010
998.70
1000
987.30
1000
419
+6.44(+0.65%)
Apr 22, 2010
987.60
995.70
972.30
993.90
894
+4.20(+0.42%)
Apr 21, 2010
986.10
989.70
983.70
989.70
170
+9.90(+1.01%)
Apr 20, 2010
986.70
986.70
974.16
979.80
152
+9.30(+0.96%)
Apr 19, 2010
968.10
970.50
960.15
970.50
314
-7.20(-0.74%)
Apr 16, 2010
1016
1016
975.15
977.70
855
-19.35(-1.94%)
Apr 15, 2010
1012
1022
994.65
997.05
340
-9.45(-0.94%)
Apr 14, 2010
1012
1012
1006
1006
198
+3.90(+0.39%)
Apr 13, 2010
993.00
1003
984.30
1003
349
+11.10(+1.12%)
Apr 12, 2010
1004
1004
989.70
991.50
218
-3.45(-0.35%)
Apr 09, 2010
989.70
995.70
987.30
994.95
180
+14.55(+1.48%)
Apr 08, 2010
990.30
990.30
978.00
980.40
86
-2.85(-0.29%)
Apr 07, 2010
994.62
994.62
980.96
983.25
285
-17.40(-1.74%)
Apr 06, 2010
988.20
1001
988.20
1001
130
+12.45(+1.26%)
Apr 05, 2010
977.40
988.20
977.40
988.20
70
+16.50(+1.70%)
Apr 01, 2010
974.10
971.70
971.70
971.70
86
+3.90(+0.40%)
Mar 31, 2010
971.10
971.10
966.15
967.80
1,710
-9.30(-0.95%)
Mar 30, 2010
982.50
982.50
976.99
977.10
60
+2.40(+0.25%)
Mar 29, 2010
937.80
974.70
937.80
974.70
115
+8.70(+0.90%)
Mar 26, 2010
966.30
970.80
961.80
966.00
301
+6.00(+0.62%)
Mar 25, 2010
975.90
975.90
960.00
960.00
119
-0.60(-0.06%)
Mar 24, 2010
957.60
962.70
957.60
960.60
377
-13.80(-1.42%)
Mar 23, 2010
982.20
982.20
964.50
974.40
185
+0.00(+0.00%)
Mar 22, 2010
978.90
978.90
964.26
974.40
171
-5.40(-0.55%)
Mar 19, 2010
988.50
992.40
976.50
979.80
455
-4.50(-0.46%)
Mar 18, 2010
994.20
994.20
984.30
984.30
143
-6.60(-0.67%)
Mar 17, 2010
991.50
991.50
989.55
990.90
115
+9.00(+0.92%)
Mar 16, 2010
976.20
981.90
971.10
981.90
90
+19.80(+2.06%)
Mar 15, 2010
962.10
962.10
962.10
962.10
384
-9.60(-0.99%)
Mar 12, 2010
970.20
973.80
963.60
971.70
244
+8.40(+0.87%)
Mar 11, 2010
948.00
963.30
948.00
963.30
80
+2.10(+0.22%)
Mar 10, 2010
959.40
963.90
953.85
961.20
612
-0.30(-0.03%)
Mar 09, 2010
958.50
972.60
957.60
961.50
789
+0.60(+0.06%)
Mar 08, 2010
957.90
963.90
953.40
960.90
944
+6.90(+0.72%)
Mar 05, 2010
945.30
962.10
942.00
954.00
729
+21.75(+2.33%)
Mar 04, 2010
936.90
942.55
932.25
932.25
707
+0.15(+0.02%)
Mar 03, 2010
926.10
939.90
926.10
932.10
296
+0.00(+0.00%)
Mar 02, 2010
938.40
942.60
930.00
932.10
822
+1.98(+0.21%)
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
.