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, 2017
1344
1346
1339
1344
155
-0.52(-0.04%)
Jul 28, 2017
1345
1347
1343
1345
170
+2.83(+0.21%)
Jul 27, 2017
1342
1346
1341
1342
105
+0.82(+0.06%)
Jul 26, 2017
1332
1341
1331
1341
154
+10.15(+0.76%)
Jul 25, 2017
1328
1331
1328
1331
66
-1.50(-0.11%)
Jul 24, 2017
1334
1334
1332
1333
82
+2.66(+0.20%)
Jul 21, 2017
1334
1334
1329
1330
85
-6.70(-0.50%)
Jul 20, 2017
1336
1337
1336
1337
46
+1.47(+0.11%)
Jul 19, 2017
1335
1338
1335
1335
102
-1.00(-0.07%)
Jul 18, 2017
1330
1337
1326
1336
102
+10.41(+0.79%)
Jul 17, 2017
1322
1326
1322
1326
117
+5.37(+0.41%)
Jul 14, 2017
1316
1321
1316
1320
91
+12.69(+0.97%)
Jul 13, 2017
1308
1310
1308
1308
37
+5.40(+0.41%)
Jul 12, 2017
1302
1303
1302
1302
60
+4.80(+0.37%)
Jul 11, 2017
1292
1298
1284
1298
57
-2.67(-0.21%)
Jul 10, 2017
1299
1300
1299
1300
94
+2.37(+0.18%)
Jul 07, 2017
1298
1298
1298
1298
26
+2.63(+0.20%)
Jul 06, 2017
1302
1303
1294
1295
65
-17.23(-1.31%)
Jul 05, 2017
1312
1312
1312
1312
23
-12.67(-0.96%)
Jul 03, 2017
1318
1325
1316
1325
47
+2.20(+0.17%)
Jun 30, 2017
1329
1329
1321
1323
33
+1.36(+0.10%)
Jun 29, 2017
1329
1329
1322
1322
70
-8.09(-0.61%)
Jun 28, 2017
1332
1335
1330
1330
104
-9.00(-0.67%)
Jun 27, 2017
1342
1342
1328
1339
91
-5.69(-0.42%)
Jun 26, 2017
1340
1346
1340
1344
114
+5.32(+0.40%)
Jun 23, 2017
1330
1339
1330
1339
96
+8.17(+0.61%)
Jun 22, 2017
1331
1331
1324
1331
97
-2.23(-0.17%)
Jun 21, 2017
1336
1336
1330
1333
42
-12.77(-0.95%)
Jun 20, 2017
1351
1351
1344
1346
134
-13.35(-0.98%)
Jun 19, 2017
1361
1362
1355
1359
185
+0.08(+0.01%)
Jun 16, 2017
1358
1359
1357
1359
32
+3.37(+0.25%)
Jun 15, 2017
1348
1357
1348
1356
101
+0.60(+0.04%)
Jun 14, 2017
1359
1360
1355
1355
88
+5.82(+0.43%)
Jun 13, 2017
1348
1349
1346
1349
88
+8.58(+0.64%)
Jun 12, 2017
1336
1341
1335
1341
49
+5.70(+0.43%)
Jun 09, 2017
1332
1339
1329
1335
58
-2.51(-0.19%)
Jun 08, 2017
1332
1338
1332
1338
74
-6.31(-0.47%)
Jun 07, 2017
1342
1344
1340
1344
184
+5.31(+0.40%)
Jun 06, 2017
1342
1342
1336
1339
137
+3.25(+0.24%)
Jun 05, 2017
1335
1335
1335
1335
16
-8.11(-0.60%)
Jun 02, 2017
1335
1343
1335
1343
25
+13.05(+0.98%)
Jun 01, 2017
1326
1330
1323
1330
145
+11.07(+0.84%)
May 31, 2017
1322
1322
1319
1319
20
-2.85(-0.22%)
May 30, 2017
1322
1322
1319
1322
32
-0.04(-0.00%)
May 26, 2017
1324
1324
1319
1322
138
-5.96(-0.45%)
May 25, 2017
1328
1330
1326
1328
135
+4.00(+0.30%)
May 24, 2017
1321
1324
1320
1324
97
+5.00(+0.38%)
May 23, 2017
1320
1320
1317
1319
145
-1.23(-0.09%)
May 22, 2017
1321
1321
1319
1320
35
+2.72(+0.21%)
May 19, 2017
1313
1322
1313
1318
87
+2.11(+0.16%)
May 18, 2017
1311
1316
1310
1316
226
+3.45(+0.26%)
May 17, 2017
1308
1312
1308
1312
195
+3.52(+0.27%)
May 16, 2017
1311
1311
1308
1309
54
-4.69(-0.36%)
May 15, 2017
1313
1320
1313
1313
68
+2.57(+0.20%)
May 12, 2017
1311
1311
1311
1311
23
-2.00(-0.15%)
May 11, 2017
1306
1313
1306
1313
52
-0.87(-0.07%)
May 10, 2017
1313
1316
1313
1314
100
+6.09(+0.47%)
May 09, 2017
1310
1312
1307
1307
164
-5.67(-0.43%)
May 08, 2017
1312
1313
1310
1313
38
-8.67(-0.66%)
May 05, 2017
1323
1323
1303
1322
145
+12.72(+0.97%)
May 04, 2017
1304
1310
1298
1309
108
-0.19(-0.01%)
May 03, 2017
1315
1316
1307
1309
94
-9.56(-0.72%)
May 02, 2017
1314
1326
1313
1319
123
+10.32(+0.79%)
May 01, 2017
1312
1313
1308
1308
25
+3.60(+0.28%)
Apr 28, 2017
1302
1305
1300
1305
208
-10.32(-0.78%)
Apr 27, 2017
1315
1320
1312
1315
323
-4.35(-0.33%)
Apr 26, 2017
1322
1323
1320
1320
28
-6.15(-0.46%)
Apr 25, 2017
1325
1326
1323
1326
84
+7.80(+0.59%)
Apr 24, 2017
1316
1318
1311
1318
143
-6.52(-0.49%)
Apr 21, 2017
1326
1326
1320
1324
72
-5.04(-0.38%)
Apr 20, 2017
1324
1329
1323
1329
252
+4.39(+0.33%)
Apr 19, 2017
1330
1334
1325
1325
70
-9.33(-0.70%)
Apr 18, 2017
1335
1335
1334
1334
33
+3.28(+0.25%)
Apr 17, 2017
1330
1331
1330
1331
35
+13.22(+1.00%)
Apr 13, 2017
1321
1323
1318
1318
105
+0.90(+0.07%)
Apr 12, 2017
1319
1320
1316
1317
250
+3.30(+0.25%)
Apr 11, 2017
1310
1316
1310
1314
189
+6.60(+0.50%)
Apr 10, 2017
1304
1309
1304
1307
222
+1.50(+0.11%)
Apr 07, 2017
1303
1306
1303
1306
183
+3.90(+0.30%)
Apr 06, 2017
1301
1304
1300
1302
80
+5.49(+0.42%)
Apr 05, 2017
1300
1300
1296
1296
95
+2.87(+0.22%)
Apr 04, 2017
1293
1294
1293
1293
56
-0.14(-0.01%)
Apr 03, 2017
1290
1293
1289
1293
100
+2.88(+0.22%)
Mar 31, 2017
1283
1291
1283
1291
54
+7.65(+0.60%)
Mar 30, 2017
1280
1285
1280
1283
25
-3.45(-0.27%)
Mar 29, 2017
1283
1287
1282
1286
267
+3.13(+0.24%)
Mar 28, 2017
1283
1283
1281
1283
149
+2.12(+0.17%)
Mar 27, 2017
1286
1289
1279
1281
78
-8.53(-0.66%)
Mar 24, 2017
1288
1293
1288
1290
114
+3.42(+0.27%)
Mar 23, 2017
1292
1295
1286
1286
88
+2.56(+0.20%)
Mar 22, 2017
1272
1284
1272
1284
87
+3.60(+0.28%)
Mar 21, 2017
1291
1291
1280
1280
74
-4.50(-0.35%)
Mar 20, 2017
1285
1285
1285
1285
11
-0.43(-0.03%)
Mar 17, 2017
1284
1287
1283
1285
84
+2.53(+0.20%)
Mar 16, 2017
1280
1285
1280
1282
148
+7.50(+0.59%)
Mar 15, 2017
1254
1279
1253
1275
2,722
+22.47(+1.79%)
Mar 14, 2017
1251
1254
1251
1253
43
-5.97(-0.47%)
Mar 13, 2017
1256
1264
1256
1258
453
+5.05(+0.40%)
Mar 10, 2017
1253
1253
1251
1253
33
-3.07(-0.24%)
Mar 09, 2017
1265
1268
1253
1257
66
-13.50(-1.06%)
Mar 08, 2017
1278
1278
1269
1270
135
-9.85(-0.77%)
Mar 07, 2017
1282
1282
1279
1280
138
-6.16(-0.48%)
Mar 06, 2017
1282
1289
1282
1286
500
-6.67(-0.52%)
Mar 03, 2017
1287
1293
1283
1293
122
-0.90(-0.07%)
Mar 02, 2017
1299
1299
1292
1294
246
-12.90(-0.99%)
Mar 01, 2017
1308
1308
1299
1306
372
+2.40(+0.18%)
Feb 28, 2017
1305
1310
1303
1304
2,073
-6.73(-0.51%)
Feb 27, 2017
1309
1314
1309
1311
677
+1.33(+0.10%)
Feb 24, 2017
1303
1310
1303
1310
134
+1.80(+0.14%)
Feb 23, 2017
1299
1308
1299
1308
488
+13.06(+1.01%)
Feb 22, 2017
1299
1304
1292
1295
197
-8.86(-0.68%)
Feb 21, 2017
1297
1304
1294
1304
257
+12.30(+0.95%)
Feb 17, 2017
1291
1291
1291
0
+0.30(+0.02%)
Feb 16, 2017
1294
1296
1290
1291
789
+6.60(+0.51%)
Feb 15, 2017
1281
1294
1275
1284
1,447
-2.10(-0.16%)
Feb 14, 2017
1285
1286
1279
1286
179
-1.65(-0.13%)
Feb 13, 2017
1287
1290
1287
1288
201
-3.75(-0.29%)
Feb 10, 2017
1285
1292
1285
1292
259
+7.80(+0.61%)
Feb 09, 2017
1282
1284
1282
1284
35
+4.50(+0.35%)
Feb 08, 2017
1271
1282
1271
1280
490
+9.83(+0.77%)
Feb 07, 2017
1267
1270
1265
1270
157
+1.09(+0.09%)
Feb 06, 2017
1266
1269
1261
1269
333
-1.02(-0.08%)
Feb 03, 2017
1271
1272
1265
1270
894
+6.60(+0.52%)
Feb 02, 2017
1258
1269
1258
1263
121
+6.60(+0.53%)
Feb 01, 2017
1268
1269
1253
1256
201
-8.40(-0.66%)
Jan 31, 2017
1258
1268
1258
1265
125
+7.20(+0.57%)
Jan 30, 2017
1254
1265
1251
1258
389
+0.22(+0.02%)
Jan 27, 2017
1258
1273
1256
1257
470
-13.72(-1.08%)
Jan 26, 2017
1273
1273
1264
1271
167
+6.60(+0.52%)
Jan 25, 2017
1266
1268
1262
1264
119
-8.70(-0.68%)
Jan 24, 2017
1272
1278
1269
1273
362
-2.20(-0.17%)
Jan 23, 2017
1273
1275
1267
1275
388
+9.70(+0.77%)
Jan 20, 2017
1258
1266
1255
1266
323
+12.49(+1.00%)
Jan 19, 2017
1264
1265
1253
1253
537
-22.09(-1.73%)
Jan 18, 2017
1275
1277
1270
1275
674
+4.80(+0.38%)
Jan 17, 2017
1262
1271
1261
1270
273
+4.52(+0.36%)
Jan 13, 2017
1266
1266
1266
0
-3.32(-0.26%)
Jan 12, 2017
1263
1269
1263
1269
76
+0.60(+0.05%)
Jan 11, 2017
1270
1273
1262
1269
214
-7.80(-0.61%)
Jan 10, 2017
1279
1285
1274
1276
162
-8.69(-0.68%)
Jan 09, 2017
1282
1288
1279
1285
366
+1.33(+0.10%)
Jan 06, 2017
1286
1292
1284
1284
95
+1.66(+0.13%)
Jan 05, 2017
1275
1284
1275
1282
212
+12.30(+0.97%)
Jan 04, 2017
1262
1275
1262
1270
281
+10.50(+0.83%)
Jan 03, 2017
1259
1259
1247
1259
165
+9.46(+0.76%)
Dec 30, 2016
1250
1250
1250
0
+14.24(+1.15%)
Dec 29, 2016
1234
1246
1234
1236
689
+12.74(+1.04%)
Dec 28, 2016
1232
1234
1223
1223
204
-17.99(-1.45%)
Dec 27, 2016
1242
1245
1236
1241
321
+11.55(+0.94%)
Dec 23, 2016
1229
1229
1229
0
-5.70(-0.46%)
Dec 22, 2016
1233
1236
1227
1235
230
-7.42(-0.60%)
Dec 21, 2016
1238
1249
1232
1243
561
-14.78(-1.18%)
Dec 20, 2016
1263
1263
1253
1257
143
-0.30(-0.02%)
Dec 19, 2016
1265
1265
1252
1258
310
+11.70(+0.94%)
Dec 16, 2016
1246
1248
1241
1246
131
+2.58(+0.21%)
Dec 15, 2016
1242
1249
1237
1243
112
-8.73(-0.70%)
Dec 14, 2016
1272
1272
1252
1252
182
-21.45(-1.68%)
Dec 13, 2016
1276
1278
1267
1274
608
+0.09(+0.01%)
Dec 12, 2016
1262
1273
1259
1273
67
+4.11(+0.32%)
Dec 09, 2016
1280
1280
1264
1269
184
+1.50(+0.12%)
Dec 08, 2016
1255
1273
1255
1268
1,356
+4.20(+0.33%)
Dec 07, 2016
1256
1264
1256
1264
278
+21.00(+1.69%)
Dec 06, 2016
1235
1248
1235
1243
237
+8.89(+0.72%)
Dec 05, 2016
1230
1236
1228
1234
172
+2.21(+0.18%)
Dec 02, 2016
1231
1234
1220
1232
125
+12.30(+1.01%)
Dec 01, 2016
1235
1235
1214
1219
323
-15.90(-1.29%)
Nov 30, 2016
1242
1245
1233
1235
567
-15.30(-1.22%)
Nov 29, 2016
1234
1250
1234
1250
126
+9.59(+0.77%)
Nov 28, 2016
1233
1241
1230
1241
76
+16.52(+1.35%)
Nov 25, 2016
1224
1224
1224
1224
3
+6.89(+0.57%)
Nov 23, 2016
1217
1217
1217
0
-14.70(-1.19%)
Nov 22, 2016
1223
1232
1214
1232
437
+18.00(+1.48%)
Nov 21, 2016
1219
1219
1214
1214
5,210
+0.90(+0.07%)
Nov 18, 2016
1215
1220
1208
1213
88
-4.80(-0.39%)
Nov 17, 2016
1222
1228
1213
1218
103
+0.90(+0.07%)
Nov 16, 2016
1220
1220
1210
1217
164
-12.90(-1.05%)
Nov 15, 2016
1233
1240
1224
1230
517
-4.20(-0.34%)
Nov 14, 2016
1215
1234
1210
1234
151
+13.80(+1.13%)
Nov 11, 2016
1226
1231
1220
1220
82
-8.39(-0.68%)
Nov 10, 2016
1241
1241
1211
1229
93
-21.31(-1.70%)
Nov 09, 2016
1248
1252
1237
1250
109
-8.52(-0.68%)
Nov 08, 2016
1266
1270
1256
1259
76
-0.40(-0.03%)
Nov 07, 2016
1258
1260
1252
1259
65
+9.90(+0.79%)
Nov 04, 2016
1242
1249
1242
1249
9
+8.32(+0.67%)
Nov 03, 2016
1256
1256
1241
1241
224
-9.90(-0.79%)
Nov 02, 2016
1255
1266
1246
1251
120
-11.10(-0.88%)
Nov 01, 2016
1279
1279
1262
1262
85
-10.80(-0.85%)
Oct 31, 2016
1264
1273
1264
1273
178
+15.54(+1.24%)
Oct 28, 2016
1263
1267
1252
1257
281
+1.18(+0.09%)
Oct 27, 2016
1261
1262
1256
1256
67
-24.82(-1.94%)
Oct 26, 2016
1288
1288
1273
1281
109
-15.78(-1.22%)
Oct 25, 2016
1290
1297
1285
1296
62
-0.72(-0.06%)
Oct 24, 2016
1297
1297
1297
1297
15
+9.90(+0.77%)
Oct 21, 2016
1284
1293
1284
1287
70
-6.90(-0.53%)
Oct 20, 2016
1295
1295
1291
1294
178
+2.77(+0.21%)
Oct 19, 2016
1289
1293
1289
1291
41
+0.53(+0.04%)
Oct 18, 2016
1293
1294
1287
1291
105
+16.39(+1.29%)
Oct 17, 2016
1278
1284
1273
1275
36
-12.76(-0.99%)
Oct 14, 2016
1284
1287
1277
1287
168
+6.27(+0.49%)
Oct 13, 2016
1276
1282
1276
1281
164
+10.80(+0.85%)
Oct 12, 2016
1272
1272
1263
1270
25
+7.68(+0.61%)
Oct 11, 2016
1269
1276
1263
1263
34
-22.56(-1.76%)
Oct 10, 2016
1292
1292
1285
1285
41
+6.17(+0.48%)
Oct 07, 2016
1288
1288
1279
1279
30
-5.33(-0.42%)
Oct 06, 2016
1291
1291
1284
1284
84
-13.10(-1.01%)
Oct 05, 2016
1298
1298
1288
1297
44
-9.46(-0.72%)
Oct 04, 2016
1320
1330
1305
1307
230
-43.68(-3.23%)
Oct 03, 2016
1350
1350
1350
1350
13
+0.00(+0.00%)
Sep 30, 2016
1356
1356
1350
1350
16
-1.36(-0.10%)
Sep 29, 2016
1365
1365
1343
1352
60
-10.76(-0.79%)
Sep 28, 2016
1369
1369
1357
1363
246
+4.20(+0.31%)
Sep 27, 2016
1368
1368
1358
1358
102
-1.80(-0.13%)
Sep 26, 2016
1362
1366
1356
1360
82
-2.12(-0.16%)
Sep 23, 2016
1353
1364
1353
1362
429
+1.73(+0.13%)
Sep 22, 2016
1361
1361
1361
1361
7
+16.24(+1.21%)
Sep 21, 2016
1341
1344
1320
1344
73
-1.15(-0.09%)
Sep 20, 2016
1352
1352
1338
1346
60
+4.20(+0.31%)
Sep 19, 2016
1336
1341
1331
1341
58
+12.62(+0.95%)
Sep 16, 2016
1328
1334
1319
1329
56
-4.03(-0.30%)
Sep 15, 2016
1327
1334
1324
1333
190
+9.71(+0.73%)
Sep 14, 2016
1333
1333
1322
1323
96
-28.65(-2.12%)
Sep 13, 2016
1352
1352
1352
1352
9
-3.31(-0.24%)
Sep 12, 2016
1337
1362
1337
1355
270
+2.97(+0.22%)
Sep 09, 2016
1360
1360
1348
1352
40
-33.21(-2.40%)
Sep 08, 2016
1395
1397
1385
1385
365
-13.25(-0.95%)
Sep 07, 2016
1393
1398
1391
1398
177
+3.15(+0.23%)
Sep 06, 2016
1388
1396
1386
1395
132
+14.34(+1.04%)
Sep 02, 2016
1378
1381
1381
1381
100
+11.76(+0.86%)
Sep 01, 2016
1379
1379
1366
1369
87
-4.80(-0.35%)
Aug 31, 2016
1369
1374
1366
1374
81
+0.90(+0.07%)
Aug 30, 2016
1370
1373
1368
1373
121
-8.57(-0.62%)
Aug 29, 2016
1384
1384
1372
1382
102
+13.57(+0.99%)
Aug 26, 2016
1383
1398
1359
1368
85
-11.90(-0.86%)
Aug 25, 2016
1385
1385
1380
1380
45
+1.76(+0.13%)
Aug 24, 2016
1391
1391
1375
1378
113
-5.96(-0.43%)
Aug 23, 2016
1391
1401
1384
1384
34
+4.16(+0.30%)
Aug 22, 2016
1379
1386
1373
1380
1,266
+1.32(+0.10%)
Aug 19, 2016
1383
1392
1377
1379
84
-7.88(-0.57%)
Aug 18, 2016
1382
1390
1377
1387
123
+4.80(+0.35%)
Aug 17, 2016
1381
1382
1381
1382
30
-6.30(-0.45%)
Aug 16, 2016
1391
1391
1384
1388
146
-10.80(-0.77%)
Aug 15, 2016
1404
1404
1398
1399
73
+1.50(+0.11%)
Aug 12, 2016
1390
1406
1390
1397
1,096
+8.25(+0.59%)
Aug 11, 2016
1399
1399
1387
1389
115
-8.70(-0.62%)
Aug 10, 2016
1407
1408
1398
1398
89
-3.45(-0.25%)
Aug 09, 2016
1399
1401
1398
1401
28
-0.30(-0.02%)
Aug 08, 2016
1396
1405
1393
1402
133
+9.58(+0.69%)
Aug 05, 2016
1392
1394
1388
1392
177
+6.62(+0.48%)
Aug 04, 2016
1384
1387
1382
1385
80
+6.00(+0.43%)
Aug 03, 2016
1385
1385
1378
1379
119
-16.03(-1.15%)
Aug 02, 2016
1402
1402
1390
1395
136
-11.24(-0.80%)
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
.