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 (%)
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%)
May 01, 2013
1323
1331
1318
1319
399
-3.45(-0.26%)
Apr 30, 2013
1332
1332
1313
1322
724
+1.05(+0.08%)
Apr 29, 2013
1322
1322
1312
1321
555
+13.44(+1.03%)
Apr 26, 2013
1311
1314
1304
1308
2,180
-6.42(-0.49%)
Apr 25, 2013
1319
1319
1310
1314
950
+0.42(+0.03%)
Apr 24, 2013
1312
1316
1305
1314
1,157
+6.00(+0.46%)
Apr 23, 2013
1308
1312
1302
1308
1,109
+4.26(+0.33%)
Apr 22, 2013
1310
1310
1298
1304
1,028
-4.56(-0.35%)
Apr 19, 2013
1302
1308
1299
1308
742
+19.20(+1.49%)
Apr 18, 2013
1292
1292
1283
1289
367
-1.46(-0.11%)
Apr 17, 2013
1302
1313
1283
1291
656
-11.74(-0.90%)
Apr 16, 2013
1295
1303
1289
1302
733
+22.02(+1.72%)
Apr 15, 2013
1301
1301
1280
1280
279
-27.42(-2.10%)
Apr 12, 2013
1310
1310
1301
1308
347
+10.50(+0.81%)
Apr 11, 2013
1296
1302
1287
1297
493
+9.00(+0.70%)
Apr 10, 2013
1298
1298
1283
1288
433
+13.20(+1.04%)
Apr 09, 2013
1284
1284
1266
1275
602
-6.18(-0.48%)
Apr 08, 2013
1274
1281
1270
1281
388
+12.88(+1.02%)
Apr 05, 2013
1260
1270
1258
1268
3,215
+8.93(+0.71%)
Apr 04, 2013
1244
1259
1244
1259
294
+22.53(+1.82%)
Apr 03, 2013
1248
1248
1228
1237
2,605
-1.86(-0.15%)
Apr 02, 2013
1246
1260
1234
1239
1,215
+22.20(+1.82%)
Apr 01, 2013
1234
1234
1212
1216
512
-13.59(-1.10%)
Mar 28, 2013
1227
1230
1217
1230
558
+5.49(+0.45%)
Mar 27, 2013
1220
1225
1216
1225
798
+4.50(+0.37%)
Mar 26, 2013
1210
1220
1210
1220
407
+15.00(+1.24%)
Mar 25, 2013
1216
1217
1205
1205
304
-4.88(-0.40%)
Mar 22, 2013
1220
1220
1207
1210
306
+8.33(+0.69%)
Mar 21, 2013
1209
1209
1202
1202
276
-8.25(-0.68%)
Mar 20, 2013
1230
1230
1205
1210
622
+7.50(+0.62%)
Mar 19, 2013
1209
1213
1198
1202
991
-6.30(-0.52%)
Mar 18, 2013
1219
1219
1209
1209
333
-10.54(-0.86%)
Mar 15, 2013
1222
1222
1218
1219
596
-5.30(-0.43%)
Mar 14, 2013
1209
1226
1209
1225
239
+12.24(+1.01%)
Mar 13, 2013
1214
1214
1209
1212
867
-3.30(-0.27%)
Mar 12, 2013
1222
1222
1215
1216
1,061
-5.70(-0.47%)
Mar 11, 2013
1215
1222
1215
1221
352
+0.30(+0.02%)
Mar 08, 2013
1216
1223
1214
1221
696
+1.50(+0.12%)
Mar 07, 2013
1223
1225
1220
1220
526
-1.80(-0.15%)
Mar 06, 2013
1220
1224
1217
1221
277
+2.10(+0.17%)
Mar 05, 2013
1226
1226
1216
1219
639
+4.05(+0.33%)
Mar 04, 2013
1216
1217
1205
1215
581
+5.25(+0.43%)
Mar 01, 2013
1200
1211
1200
1210
317
+6.90(+0.57%)
Feb 28, 2013
1205
1210
1203
1203
1,121
+2.18(+0.18%)
Feb 27, 2013
1197
1202
1194
1201
596
+12.52(+1.05%)
Feb 26, 2013
1182
1191
1182
1188
384
-6.57(-0.55%)
Feb 22, 2013
1198
1200
1190
1195
797
+9.87(+0.83%)
Feb 21, 2013
1202
1202
1183
1185
530
-12.00(-1.00%)
Feb 20, 2013
1210
1210
1197
1197
870
-9.90(-0.82%)
Feb 19, 2013
1207
1207
1202
1207
902
+11.10(+0.93%)
Feb 15, 2013
1206
1206
1192
1196
977
-3.70(-0.31%)
Feb 14, 2013
1208
1208
1198
1200
492
-4.34(-0.36%)
Feb 13, 2013
1208
1208
1201
1204
743
+2.10(+0.17%)
Feb 12, 2013
1198
1202
1195
1202
1,390
+5.94(+0.50%)
Feb 11, 2013
1199
1199
1193
1196
1,021
+3.00(+0.25%)
Feb 08, 2013
1192
1197
1191
1193
2,616
+5.40(+0.45%)
Feb 07, 2013
1194
1194
1183
1187
679
-5.67(-0.48%)
Feb 06, 2013
1187
1193
1185
1193
491
+0.57(+0.05%)
Feb 04, 2013
1203
1209
1192
1192
1,092
-12.90(-1.07%)
Feb 01, 2013
1212
1214
1204
1205
575
+3.90(+0.32%)
Jan 31, 2013
1211
1211
1202
1202
534
-6.00(-0.50%)
Jan 30, 2013
1215
1215
1208
1208
850
-1.50(-0.12%)
Jan 29, 2013
1209
1212
1205
1209
406
+1.08(+0.09%)
Jan 28, 2013
1213
1213
1205
1208
1,728
-3.48(-0.29%)
Jan 25, 2013
1210
1214
1205
1211
593
+5.70(+0.47%)
Jan 24, 2013
1205
1211
1203
1206
569
+3.01(+0.25%)
Jan 23, 2013
1207
1207
1201
1203
3,668
-1.38(-0.11%)
Jan 22, 2013
1204
1212
1202
1204
1,064
+4.55(+0.38%)
Jan 18, 2013
1196
1200
1196
1200
1,040
-0.03(-0.00%)
Jan 17, 2013
1202
1202
1197
1200
304
-0.15(-0.01%)
Jan 16, 2013
1201
1203
1196
1200
1,142
-5.82(-0.48%)
Jan 15, 2013
1199
1206
1197
1206
288
+6.15(+0.51%)
Jan 14, 2013
1204
1204
1195
1199
424
+3.47(+0.29%)
Jan 11, 2013
1216
1216
1193
1196
730
-4.40(-0.37%)
Jan 10, 2013
1202
1204
1195
1200
538
+8.22(+0.69%)
Jan 09, 2013
1199
1199
1192
1192
707
+6.90(+0.58%)
Jan 08, 2013
1196
1196
1182
1185
463
-10.32(-0.86%)
Jan 07, 2013
1197
1197
1190
1196
297
+0.30(+0.03%)
Jan 04, 2013
1193
1201
1188
1195
733
+4.80(+0.40%)
Jan 03, 2013
1202
1203
1186
1190
1,380
-5.40(-0.45%)
Jan 02, 2013
1198
1198
1190
1196
957
+18.30(+1.55%)
Dec 31, 2012
1192
1230
1169
1178
803
+5.82(+0.50%)
Dec 28, 2012
1165
1173
1164
1172
322
-5.49(-0.47%)
Dec 27, 2012
1181
1181
1166
1177
206
+7.17(+0.61%)
Dec 26, 2012
1185
1191
1166
1170
420
-68.40(-5.52%)
Dec 24, 2012
1239
1239
1238
1238
184
+4.39(+0.36%)
Dec 21, 2012
1234
1239
1232
1234
136
-2.29(-0.19%)
Dec 20, 2012
1221
1241
1221
1236
162
+13.80(+1.13%)
Dec 19, 2012
1226
1227
1222
1222
472
-1.20(-0.10%)
Dec 18, 2012
1226
1234
1216
1224
158
+6.00(+0.49%)
Dec 17, 2012
1214
1218
1212
1218
103
+7.50(+0.62%)
Dec 14, 2012
1210
1212
1208
1210
220
+10.80(+0.90%)
Dec 13, 2012
1209
1214
1199
1199
182
-14.40(-1.19%)
Dec 12, 2012
1220
1220
1210
1214
119
+2.77(+0.23%)
Dec 11, 2012
1208
1216
1205
1211
150
+0.87(+0.07%)
Dec 10, 2012
1214
1220
1206
1210
159
+3.86(+0.32%)
Dec 07, 2012
1212
1212
1202
1206
65
+8.70(+0.73%)
Dec 06, 2012
1192
1198
1191
1198
143
+6.49(+0.54%)
Dec 05, 2012
1192
1197
1187
1191
83
-5.29(-0.44%)
Dec 04, 2012
1194
1197
1189
1196
106
+8.10(+0.68%)
Nov 30, 2012
1188
1189
1186
1188
195
+2.14(+0.18%)
Nov 29, 2012
1180
1188
1180
1186
111
+10.76(+0.92%)
Nov 28, 2012
1173
1177
1170
1175
1,033
-1.98(-0.17%)
Nov 27, 2012
1176
1184
1174
1177
203
-5.48(-0.46%)
Nov 26, 2012
1187
1187
1178
1183
173
-0.31(-0.03%)
Nov 23, 2012
1184
1184
1181
1183
163
+15.86(+1.36%)
Nov 21, 2012
1166
1170
1165
1167
163
-1.85(-0.16%)
Nov 20, 2012
1166
1171
1162
1169
109
-2.06(-0.18%)
Nov 19, 2012
1156
1171
1156
1171
115
+15.02(+1.30%)
Nov 16, 2012
1145
1156
1143
1156
117
+9.90(+0.86%)
Nov 15, 2012
1146
1155
1144
1146
149
-3.30(-0.29%)
Nov 14, 2012
1165
1170
1150
1150
191
-9.30(-0.80%)
Nov 13, 2012
1167
1172
1159
1159
360
-9.60(-0.82%)
Nov 12, 2012
1163
1168
1163
1168
93
+1.26(+0.11%)
Nov 09, 2012
1166
1173
1163
1167
82
-0.66(-0.06%)
Nov 08, 2012
1179
1179
1168
1168
178
-17.66(-1.49%)
Nov 07, 2012
1188
1188
1178
1186
159
-5.74(-0.48%)
Nov 06, 2012
1184
1196
1184
1191
433
+6.00(+0.51%)
Nov 05, 2012
1200
1200
1178
1185
852
-5.95(-0.50%)
Nov 02, 2012
1183
1198
1183
1191
304
+4.15(+0.35%)
Nov 01, 2012
1182
1190
1182
1187
142
+7.20(+0.61%)
Oct 31, 2012
1179
1196
1162
1180
336
+7.50(+0.64%)
Oct 26, 2012
1185
1172
1172
1172
116
-5.40(-0.46%)
Oct 25, 2012
1178
1178
1171
1178
441
+4.50(+0.38%)
Oct 24, 2012
1181
1181
1173
1173
121
+3.30(+0.28%)
Oct 23, 2012
1159
1170
1159
1170
177
-9.00(-0.76%)
Oct 19, 2012
1187
1192
1179
1179
49
-14.10(-1.18%)
Oct 18, 2012
1180
1195
1180
1193
300
+3.14(+0.26%)
Oct 17, 2012
1189
1190
1186
1190
96
+1.36(+0.11%)
Oct 16, 2012
1183
1189
1183
1189
68
+15.60(+1.33%)
Oct 15, 2012
1189
1189
1170
1173
251
+8.10(+0.70%)
Oct 12, 2012
1170
1177
1164
1165
366
-2.34(-0.20%)
Oct 11, 2012
1166
1171
1166
1167
201
+2.04(+0.18%)
Oct 10, 2012
1166
1168
1164
1165
64
+2.10(+0.18%)
Oct 09, 2012
1168
1168
1163
1163
61
-3.60(-0.31%)
Oct 08, 2012
1167
1169
1166
1167
307
-6.00(-0.51%)
Oct 05, 2012
1175
1185
1172
1173
219
+0.30(+0.03%)
Oct 04, 2012
1178
1179
1172
1172
164
+4.20(+0.36%)
Oct 03, 2012
1171
1172
1165
1168
95
+5.10(+0.44%)
Oct 02, 2012
1170
1170
1159
1163
106
+6.33(+0.55%)
Oct 01, 2012
1173
1173
1157
1157
125
-6.03(-0.52%)
Sep 28, 2012
1156
1164
1156
1163
155
-8.70(-0.74%)
Sep 27, 2012
1130
1178
1130
1172
198
+9.30(+0.80%)
Sep 26, 2012
1171
1171
1161
1162
119
-9.41(-0.80%)
Sep 25, 2012
1198
1204
1172
1172
83
-10.27(-0.87%)
Sep 24, 2012
1180
1182
1178
1182
102
+2.58(+0.22%)
Sep 21, 2012
1180
1185
1170
1179
244
-0.30(-0.03%)
Sep 20, 2012
1193
1193
1177
1180
317
-17.98(-1.50%)
Sep 19, 2012
1189
1198
1182
1198
130
+0.64(+0.05%)
Sep 18, 2012
1200
1205
1196
1197
243
-8.46(-0.70%)
Sep 17, 2012
1208
1209
1205
1205
75
-6.52(-0.54%)
Sep 14, 2012
1217
1218
1197
1212
210
+6.34(+0.53%)
Sep 13, 2012
1190
1206
1183
1206
187
+20.99(+1.77%)
Sep 12, 2012
1186
1188
1185
1185
80
+5.59(+0.47%)
Sep 11, 2012
1167
1179
1167
1179
116
+3.60(+0.31%)
Sep 10, 2012
1177
1178
1172
1175
39
-9.30(-0.79%)
Sep 07, 2012
1184
1187
1184
1185
115
+9.30(+0.79%)
Sep 06, 2012
1162
1176
1162
1175
141
+16.80(+1.45%)
Sep 05, 2012
1158
1160
1157
1159
648
-0.86(-0.07%)
Sep 04, 2012
1162
1162
1152
1159
183
-0.04(-0.00%)
Aug 31, 2012
1162
1162
1150
1160
390
+9.30(+0.81%)
Aug 30, 2012
1149
1152
1148
1150
64
-9.30(-0.80%)
Aug 29, 2012
1162
1162
1160
1160
15
+3.58(+0.31%)
Aug 27, 2012
1163
1163
1155
1156
110
-2.86(-0.25%)
Aug 24, 2012
1155
1159
1154
1159
72
+2.28(+0.20%)
Aug 23, 2012
1161
1161
1155
1156
216
-3.30(-0.28%)
Aug 22, 2012
1164
1164
1150
1160
484
+2.10(+0.18%)
Aug 21, 2012
1158
1163
1155
1158
210
+2.70(+0.23%)
Aug 20, 2012
1160
1160
1155
1155
108
-5.23(-0.45%)
Aug 17, 2012
1164
1170
1159
1160
98
+0.73(+0.06%)
Aug 16, 2012
1151
1160
1150
1160
108
+10.27(+0.89%)
Aug 15, 2012
1149
1155
1148
1149
149
-0.67(-0.06%)
Aug 14, 2012
1169
1169
1147
1150
95
+0.60(+0.05%)
Aug 13, 2012
1156
1156
1148
1149
272
+2.10(+0.18%)
Aug 10, 2012
1142
1148
1142
1147
141
-1.80(-0.16%)
Aug 09, 2012
1156
1156
1149
1149
161
+0.00(+0.00%)
Aug 08, 2012
1152
1153
1148
1149
142
-12.60(-1.08%)
Aug 07, 2012
1160
1164
1157
1162
184
-1.20(-0.10%)
Aug 06, 2012
1170
1170
1163
1163
101
-0.30(-0.03%)
Aug 03, 2012
1170
1170
1159
1163
67
+20.46(+1.79%)
Aug 02, 2012
1137
1143
1137
1143
82
-6.60(-0.57%)
Aug 01, 2012
1148
1157
1080
1149
282
+1.02(+0.09%)
Jul 31, 2012
1159
1159
1148
1148
82
+0.42(+0.04%)
Jul 30, 2012
1139
1152
1139
1148
157
-2.40(-0.21%)
Jul 27, 2012
1131
1151
1131
1150
301
+16.20(+1.43%)
Jul 26, 2012
1127
1139
1127
1134
103
+20.10(+1.80%)
Jul 25, 2012
1112
1119
1112
1114
92
+4.50(+0.41%)
Jul 24, 2012
1104
1118
1102
1109
110
-5.70(-0.51%)
Jul 23, 2012
1114
1115
1112
1115
22
-9.30(-0.83%)
Jul 20, 2012
1125
1130
1124
1124
126
-12.00(-1.06%)
Jul 19, 2012
1132
1141
1132
1136
63
-2.94(-0.26%)
Jul 18, 2012
1140
1145
1139
1139
111
-1.86(-0.16%)
Jul 17, 2012
1140
1144
1130
1141
194
+9.90(+0.88%)
Jul 16, 2012
1132
1132
1123
1131
498
+4.80(+0.43%)
Jul 13, 2012
1118
1127
1118
1126
604
+18.90(+1.71%)
Jul 12, 2012
1115
1115
1105
1108
113
-5.10(-0.46%)
Jul 11, 2012
1116
1117
1111
1113
361
+6.00(+0.54%)
Jul 10, 2012
1117
1126
1106
1107
152
-14.35(-1.28%)
Jul 09, 2012
1118
1121
1117
1121
33
+1.15(+0.10%)
Jul 06, 2012
1119
1122
1116
1120
384
-7.42(-0.66%)
Jul 05, 2012
1135
1135
1119
1127
143
-2.78(-0.25%)
Jul 03, 2012
1130
1130
1129
1130
14
+7.35(+0.65%)
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
.