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 (%)
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%)
Jul 02, 2012
1117
1130
1106
1123
286
+10.65(+0.96%)
Jun 29, 2012
1106
1113
1106
1112
162
+29.92(+2.76%)
Jun 28, 2012
1077
1084
1069
1082
92
+5.49(+0.51%)
Jun 27, 2012
1080
1080
1075
1077
36
+5.39(+0.50%)
Jun 26, 2012
1067
1072
1064
1071
173
+10.59(+1.00%)
Jun 25, 2012
1054
1061
1054
1061
87
-6.09(-0.57%)
Jun 22, 2012
1064
1071
1064
1067
164
+0.98(+0.09%)
Jun 21, 2012
1085
1085
1066
1066
220
-19.28(-1.78%)
Jun 20, 2012
1094
1094
1084
1085
170
-13.62(-1.24%)
Jun 19, 2012
1091
1100
1090
1099
159
+13.92(+1.28%)
Jun 18, 2012
1069
1085
1069
1085
60
+9.98(+0.93%)
Jun 15, 2012
1074
1077
1074
1075
41
+6.28(+0.59%)
Jun 14, 2012
1049
1069
1049
1069
55
+16.61(+1.58%)
Jun 13, 2012
1058
1062
1052
1052
75
-10.97(-1.03%)
Jun 12, 2012
1057
1063
1054
1063
187
+12.90(+1.23%)
Jun 11, 2012
1066
1066
1050
1050
2,586
-14.64(-1.38%)
Jun 08, 2012
1052
1067
1052
1065
113
-0.06(-0.01%)
Jun 07, 2012
1109
1109
1065
1065
79
-0.30(-0.03%)
Jun 06, 2012
1051
1066
1051
1065
237
+30.12(+2.91%)
Jun 05, 2012
1018
1037
1018
1035
361
+17.26(+1.70%)
Jun 04, 2012
1020
1027
1014
1018
244
-9.66(-0.94%)
Jun 01, 2012
1035
1035
1027
1027
127
-24.52(-2.33%)
May 31, 2012
1038
1052
1037
1052
577
+4.20(+0.40%)
May 30, 2012
1051
1052
1046
1048
168
-17.40(-1.63%)
May 29, 2012
1064
1065
1064
1065
41
+14.67(+1.40%)
May 25, 2012
1039
1053
1039
1050
142
+8.43(+0.81%)
May 24, 2012
1054
1054
1042
1042
33
-6.38(-0.61%)
May 23, 2012
1039
1048
1033
1048
263
+0.98(+0.09%)
May 22, 2012
1057
1060
1047
1047
203
-6.77(-0.64%)
May 21, 2012
1035
1055
1035
1054
224
+21.17(+2.05%)
May 18, 2012
1039
1040
1031
1033
97
-10.50(-1.01%)
May 17, 2012
1059
1059
1043
1043
60
-22.25(-2.09%)
May 16, 2012
1073
1076
1062
1066
281
-7.90(-0.74%)
May 15, 2012
1079
1084
1072
1074
128
-8.85(-0.82%)
May 14, 2012
1087
1092
1082
1082
232
-16.50(-1.50%)
May 11, 2012
1101
1103
1096
1099
68
-3.60(-0.33%)
May 10, 2012
1107
1107
1096
1102
255
+2.40(+0.22%)
May 09, 2012
1090
1104
1090
1100
83
-6.30(-0.57%)
May 08, 2012
1110
1110
1100
1106
114
-2.40(-0.22%)
May 07, 2012
1110
1110
1108
1109
554
+1.20(+0.11%)
May 04, 2012
1114
1114
1103
1108
638
-10.56(-0.94%)
May 03, 2012
1121
1123
1117
1118
213
-7.14(-0.63%)
May 02, 2012
1129
1136
1113
1125
139
+0.60(+0.05%)
May 01, 2012
1116
1130
1116
1125
201
+7.50(+0.67%)
Apr 30, 2012
1124
1124
1112
1117
195
-4.50(-0.40%)
Apr 27, 2012
1116
1122
1116
1122
57
+4.08(+0.37%)
Apr 26, 2012
1109
1118
1109
1118
90
+5.69(+0.51%)
Apr 25, 2012
1107
1112
1107
1112
377
+13.03(+1.19%)
Apr 24, 2012
1093
1101
1091
1099
72
+15.90(+1.47%)
Apr 23, 2012
1080
1084
1078
1083
219
-14.10(-1.29%)
Apr 20, 2012
1090
1102
1090
1097
293
+9.58(+0.88%)
Apr 19, 2012
1088
1095
1083
1088
286
-3.25(-0.30%)
Apr 18, 2012
1098
1098
1089
1091
131
-1.43(-0.13%)
Apr 17, 2012
1088
1093
1086
1092
141
+8.92(+0.82%)
Apr 16, 2012
1082
1084
1075
1083
197
+4.24(+0.39%)
Apr 13, 2012
1085
1085
1073
1079
241
-1.53(-0.14%)
Apr 12, 2012
1076
1081
1076
1081
229
+18.57(+1.75%)
Apr 11, 2012
1066
1066
1061
1062
1,215
+8.94(+0.85%)
Apr 10, 2012
1073
1073
1053
1053
421
-26.34(-2.44%)
Apr 09, 2012
1071
1082
1071
1079
55
-1.24(-0.11%)
Apr 05, 2012
1085
1087
1081
1081
356
+0.94(+0.09%)
Apr 04, 2012
1073
1082
1073
1080
188
-15.90(-1.45%)
Apr 03, 2012
1095
1100
1088
1096
270
-8.92(-0.81%)
Apr 02, 2012
1097
1105
1097
1105
140
+8.02(+0.73%)
Mar 30, 2012
1089
1098
1089
1096
906
+15.90(+1.47%)
Mar 29, 2012
1081
1082
1067
1081
1,091
-14.40(-1.32%)
Mar 28, 2012
1101
1101
1093
1095
307
-6.60(-0.60%)
Mar 27, 2012
1106
1107
1102
1102
256
+0.00(+0.00%)
Mar 26, 2012
1100
1102
1095
1102
212
+14.10(+1.30%)
Mar 23, 2012
1079
1088
1077
1088
455
+7.20(+0.67%)
Mar 22, 2012
1090
1090
1076
1080
695
-20.10(-1.83%)
Mar 21, 2012
1100
1102
1096
1100
483
-8.22(-0.74%)
Mar 20, 2012
1111
1111
1106
1109
345
-4.38(-0.39%)
Mar 19, 2012
1111
1119
1108
1113
527
-2.70(-0.24%)
Mar 16, 2012
1111
1118
1111
1116
1,396
+5.97(+0.54%)
Mar 15, 2012
1118
1118
1109
1110
1,891
+2.43(+0.22%)
Mar 14, 2012
1117
1117
1104
1107
310
-4.93(-0.44%)
Mar 13, 2012
1101
1112
1101
1112
570
+17.89(+1.63%)
Mar 12, 2012
1090
1095
1088
1094
222
+4.44(+0.41%)
Mar 09, 2012
1089
1093
1089
1090
174
+1.41(+0.13%)
Mar 08, 2012
1084
1089
1084
1088
225
+12.69(+1.18%)
Mar 07, 2012
1071
1077
1066
1076
76
+9.60(+0.90%)
Mar 06, 2012
1074
1074
1065
1066
178
-26.04(-2.38%)
Mar 05, 2012
1090
1093
1085
1092
210
-0.38(-0.03%)
Mar 02, 2012
1093
1093
1089
1093
383
+0.02(+0.00%)
Mar 01, 2012
1090
1093
1089
1093
351
+5.37(+0.49%)
Feb 29, 2012
1094
1094
1087
1087
112
-4.24(-0.39%)
Feb 28, 2012
1100
1100
1091
1091
172
+1.85(+0.17%)
Feb 27, 2012
1087
1091
1087
1090
120
-4.48(-0.41%)
Feb 24, 2012
1096
1096
1092
1094
147
+4.80(+0.44%)
Feb 23, 2012
1084
1089
1080
1089
224
+10.58(+0.98%)
Feb 22, 2012
1078
1085
1077
1079
319
-4.86(-0.45%)
Feb 21, 2012
1088
1091
1083
1084
284
-14.32(-1.30%)
Feb 17, 2012
1098
1100
1095
1098
144
+3.80(+0.35%)
Feb 16, 2012
1078
1096
1078
1094
347
+9.30(+0.86%)
Feb 15, 2012
1096
1096
1082
1085
947
+8.10(+0.75%)
Feb 14, 2012
1084
1084
1072
1077
294
-5.40(-0.50%)
Feb 13, 2012
1084
1084
1076
1082
841
+10.50(+0.98%)
Feb 10, 2012
1071
1075
1068
1072
347
-13.80(-1.27%)
Feb 09, 2012
1091
1095
1081
1085
621
+1.80(+0.17%)
Feb 08, 2012
1087
1090
1080
1084
1,079
+1.50(+0.14%)
Feb 07, 2012
1084
1084
1069
1082
520
+2.43(+0.23%)
Feb 06, 2012
1084
1084
1074
1080
393
-7.53(-0.69%)
Feb 03, 2012
1076
1087
1076
1087
1,767
+19.17(+1.79%)
Feb 02, 2012
1073
1074
1068
1068
423
-3.87(-0.36%)
Feb 01, 2012
1071
1075
1068
1072
1,628
+15.30(+1.45%)
Jan 31, 2012
1057
1057
1050
1057
780
+7.02(+0.67%)
Jan 30, 2012
1059
1059
1046
1050
177
-14.82(-1.39%)
Jan 27, 2012
1060
1064
1058
1064
144
+6.63(+0.63%)
Jan 26, 2012
1070
1070
1058
1058
85
+3.15(+0.30%)
Jan 25, 2012
1042
1055
1042
1055
979
+14.58(+1.40%)
Jan 24, 2012
1036
1041
1036
1040
32
-2.19(-0.21%)
Jan 23, 2012
1044
1047
1039
1042
141
+7.23(+0.70%)
Jan 20, 2012
1032
1035
1030
1035
105
+9.00(+0.88%)
Jan 19, 2012
1019
1028
1019
1026
128
+13.56(+1.34%)
Jan 18, 2012
1012
1016
1012
1012
172
+8.34(+0.83%)
Jan 17, 2012
1005
1013
1002
1004
394
+15.30(+1.55%)
Jan 13, 2012
985.50
990.60
982.80
988.80
188
-3.00(-0.30%)
Jan 12, 2012
988.80
993.12
988.80
991.80
110
-1.80(-0.18%)
Jan 11, 2012
987.90
993.60
987.90
993.60
107
+2.69(+0.27%)
Jan 10, 2012
992.40
993.38
990.90
990.90
188
+15.00(+1.54%)
Jan 09, 2012
975.30
975.90
972.30
975.90
275
+0.72(+0.07%)
Jan 06, 2012
982.50
982.50
975.18
975.18
221
-6.42(-0.65%)
Jan 05, 2012
982.80
989.40
980.10
981.60
141
-1.80(-0.18%)
Jan 04, 2012
987.60
1005
983.40
983.40
332
+5.82(+0.60%)
Dec 30, 2011
981.43
983.16
977.58
977.58
143
+1.08(+0.11%)
Dec 29, 2011
975.00
976.50
967.50
976.50
71
+6.60(+0.68%)
Dec 28, 2011
994.50
994.50
967.50
969.90
173
-21.30(-2.15%)
Dec 27, 2011
988.50
991.20
983.10
991.20
102
+2.70(+0.27%)
Dec 23, 2011
979.80
988.77
977.10
988.50
366
+17.40(+1.79%)
Dec 21, 2011
967.80
971.10
957.30
971.10
232
-6.30(-0.64%)
Dec 20, 2011
968.10
978.30
966.00
977.40
1,780
+32.40(+3.43%)
Dec 19, 2011
959.70
959.70
945.00
945.00
182
-13.18(-1.38%)
Dec 16, 2011
964.20
966.90
954.60
958.18
117
+5.40(+0.57%)
Dec 15, 2011
957.90
957.99
951.00
952.78
65
+8.83(+0.94%)
Dec 14, 2011
942.00
950.76
941.42
943.94
752
+1.64(+0.17%)
Dec 13, 2011
965.70
965.70
942.30
942.30
260
-13.02(-1.36%)
Dec 12, 2011
960.00
960.00
949.85
955.32
169
-24.48(-2.50%)
Dec 09, 2011
972.30
985.20
972.30
979.80
89
+16.20(+1.68%)
Dec 08, 2011
976.80
976.80
963.60
963.60
227
-30.60(-3.08%)
Dec 07, 2011
981.60
994.50
980.04
994.20
133
+6.60(+0.67%)
Dec 06, 2011
983.97
987.60
978.00
987.60
343
+3.60(+0.37%)
Dec 05, 2011
993.00
994.50
982.50
984.00
127
+3.30(+0.34%)
Dec 02, 2011
990.04
990.04
980.70
980.70
67
-4.06(-0.41%)
Dec 01, 2011
988.50
988.80
981.63
984.76
136
-3.74(-0.38%)
Nov 30, 2011
978.00
988.50
978.00
988.50
119
+46.37(+4.92%)
Nov 29, 2011
947.10
951.30
942.13
942.13
351
+5.53(+0.59%)
Nov 28, 2011
943.80
943.80
936.60
936.60
195
+19.78(+2.16%)
Nov 25, 2011
917.40
926.92
915.13
916.82
322
+1.50(+0.16%)
Nov 23, 2011
918.24
918.60
911.70
915.32
226
-23.01(-2.45%)
Nov 22, 2011
932.10
939.90
930.60
938.33
114
-1.27(-0.14%)
Nov 21, 2011
911.10
982.50
911.10
939.60
264
-21.42(-2.23%)
Nov 18, 2011
958.50
963.63
955.20
961.02
246
+4.62(+0.48%)
Nov 17, 2011
976.20
976.20
951.30
956.40
893
-24.00(-2.45%)
Nov 16, 2011
980.40
989.40
971.70
980.40
685
-18.45(-1.85%)
Nov 15, 2011
987.90
998.85
981.49
998.85
228
+4.95(+0.50%)
Nov 14, 2011
1004
1004
985.50
993.90
85
-16.61(-1.64%)
Nov 11, 2011
1000
1013
1000
1011
94
+25.72(+2.61%)
Nov 10, 2011
985.50
989.97
981.60
984.79
193
-2.50(-0.25%)
Nov 09, 2011
1009
1009
986.34
987.30
192
-44.67(-4.33%)
Nov 08, 2011
1020
1033
1010
1032
342
+13.37(+1.31%)
Nov 07, 2011
1017
1019
1003
1019
168
+4.21(+0.42%)
Nov 04, 2011
1003
1015
1003
1014
70
-5.91(-0.58%)
Nov 03, 2011
1020
1022
1000
1020
247
+20.70(+2.07%)
Nov 02, 2011
1016
1016
985.08
999.60
64
+5.41(+0.54%)
Nov 01, 2011
1004
1004
992.30
994.20
257
-26.10(-2.56%)
Oct 31, 2011
1029
1035
1020
1020
549
-26.21(-2.50%)
Oct 28, 2011
1043
1050
1043
1047
103
-5.29(-0.50%)
Oct 27, 2011
1043
1052
1032
1052
391
+52.53(+5.26%)
Oct 26, 2011
990.00
999.27
981.90
999.27
249
+6.27(+0.63%)
Oct 25, 2011
1002
1002
989.58
993.00
350
-16.99(-1.68%)
Oct 24, 2011
984.00
1013
984.00
1010
69
+28.39(+2.89%)
Oct 21, 2011
971.70
986.70
971.70
981.60
137
+21.90(+2.28%)
Oct 20, 2011
952.50
959.70
943.43
959.70
130
-3.00(-0.31%)
Oct 19, 2011
970.20
970.20
962.52
962.70
1,714
-11.70(-1.20%)
Oct 18, 2011
949.20
975.00
948.60
974.40
138
+22.23(+2.33%)
Oct 17, 2011
968.40
968.40
951.00
952.17
183
-19.53(-2.01%)
Oct 14, 2011
965.70
974.10
965.10
971.70
250
+17.46(+1.83%)
Oct 13, 2011
957.60
958.80
945.86
954.24
290
-6.45(-0.67%)
Oct 12, 2011
944.10
962.77
944.10
960.69
69
+22.23(+2.37%)
Oct 11, 2011
940.50
940.50
935.40
938.46
113
-0.45(-0.05%)
Oct 10, 2011
924.60
942.90
924.60
938.91
104
+25.65(+2.81%)
Oct 07, 2011
927.90
929.70
913.26
913.26
38
+1.56(+0.17%)
Oct 06, 2011
911.70
913.86
894.90
911.70
120
+16.80(+1.88%)
Oct 05, 2011
884.40
894.90
870.30
894.90
123
+23.40(+2.69%)
Oct 04, 2011
839.70
871.50
839.70
871.50
681
+1.50(+0.17%)
Oct 03, 2011
894.90
899.70
870.00
870.00
319
-43.34(-4.74%)
Sep 30, 2011
921.00
921.00
911.10
913.34
83
-16.74(-1.80%)
Sep 29, 2011
956.40
956.40
927.63
930.08
161
+8.47(+0.92%)
Sep 28, 2011
939.90
941.40
921.60
921.60
570
-14.64(-1.56%)
Sep 27, 2011
942.48
947.70
936.24
936.24
65
+23.27(+2.55%)
Sep 26, 2011
909.90
915.60
903.90
912.97
353
+6.49(+0.72%)
Sep 23, 2011
918.60
918.60
897.60
906.48
266
+7.08(+0.79%)
Sep 22, 2011
892.50
912.00
892.50
899.40
856
-37.20(-3.97%)
Sep 21, 2011
980.10
980.10
936.60
936.60
636
-49.50(-5.02%)
Sep 20, 2011
988.20
991.41
983.10
986.10
154
-3.60(-0.36%)
Sep 19, 2011
985.20
989.70
984.00
989.70
1,155
-18.00(-1.79%)
Sep 16, 2011
1013
1013
997.50
1008
90
+1.50(+0.15%)
Sep 15, 2011
1001
1006
1000
1006
73
+13.30(+1.34%)
Sep 14, 2011
990.30
992.90
976.58
992.90
106
+2.90(+0.29%)
Sep 13, 2011
990.30
990.60
981.90
990.00
152
+10.86(+1.11%)
Sep 12, 2011
973.80
988.50
972.60
979.14
45
-14.46(-1.46%)
Sep 09, 2011
1016
1016
991.17
993.60
145
-34.20(-3.33%)
Sep 08, 2011
1039
1039
1023
1028
108
-7.50(-0.72%)
Sep 07, 2011
1026
1036
1015
1035
99
+32.10(+3.20%)
Sep 06, 2011
996.60
1003
985.20
1003
253
-19.80(-1.94%)
Sep 02, 2011
1028
1031
1011
1023
171
-16.97(-1.63%)
Sep 01, 2011
1057
1058
1040
1040
583
-15.06(-1.43%)
Aug 31, 2011
1056
1059
1049
1055
298
+10.13(+0.97%)
Aug 30, 2011
1029
1045
1029
1045
88
+6.30(+0.61%)
Aug 29, 2011
1024
1039
1024
1039
133
+38.10(+3.81%)
Aug 26, 2011
979.50
1006
974.70
1000
244
+5.70(+0.57%)
Aug 25, 2011
997.18
999.60
984.90
994.80
181
-12.90(-1.28%)
Aug 24, 2011
1010
1010
992.70
1008
158
+4.20(+0.42%)
Aug 23, 2011
987.90
1004
982.80
1004
269
+21.60(+2.20%)
Aug 22, 2011
995.70
995.70
974.10
981.90
181
-0.30(-0.03%)
Aug 19, 2011
995.10
996.60
981.60
982.20
185
-3.66(-0.37%)
Aug 18, 2011
1015
1016
985.32
985.86
340
-50.64(-4.89%)
Aug 17, 2011
1044
1044
1030
1036
112
+7.50(+0.73%)
Aug 16, 2011
1035
1037
1024
1029
172
-6.90(-0.67%)
Aug 15, 2011
1030
1039
1030
1036
111
+28.86(+2.87%)
Aug 12, 2011
1022
1022
1002
1007
181
-11.76(-1.15%)
Aug 11, 2011
964.80
1019
964.80
1019
230
+45.90(+4.72%)
Aug 10, 2011
972.00
997.20
962.40
972.90
503
-11.40(-1.16%)
Aug 09, 2011
989.70
984.30
931.20
984.30
1,518
+52.40(+5.62%)
Aug 08, 2011
989.70
989.70
909.00
931.90
1,641
-72.20(-7.19%)
Aug 05, 2011
1029
1029
983.10
1004
1,273
-14.70(-1.44%)
Aug 04, 2011
1056
1056
1019
1019
863
-59.70(-5.54%)
Aug 03, 2011
1082
1084
1061
1078
877
-0.90(-0.08%)
Aug 02, 2011
1112
1112
1079
1079
227
-31.62(-2.85%)
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
.