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 (%)
Aug 31, 2009
885.00
885.00
882.90
883.80
50
-8.70(-0.97%)
Aug 28, 2009
912.90
912.90
890.91
892.50
70
+0.60(+0.07%)
Aug 27, 2009
900.30
900.30
879.60
891.90
54
+8.85(+1.00%)
Aug 26, 2009
883.80
883.80
878.70
883.05
371
-1.35(-0.15%)
Aug 25, 2009
869.40
887.40
869.40
884.40
218
+8.70(+0.99%)
Aug 24, 2009
875.49
877.50
861.60
875.70
32
-6.30(-0.71%)
Aug 21, 2009
885.25
895.80
873.90
882.00
153
+12.30(+1.41%)
Aug 20, 2009
847.80
869.70
847.80
869.70
80
+29.70(+3.54%)
Aug 19, 2009
836.40
841.50
835.41
840.00
86
-3.60(-0.43%)
Aug 18, 2009
834.00
845.40
834.00
843.60
57
+10.20(+1.22%)
Aug 17, 2009
837.54
892.88
832.20
833.40
45
-32.70(-3.78%)
Aug 14, 2009
867.00
870.00
861.30
866.10
390
-8.40(-0.96%)
Aug 13, 2009
874.35
877.50
871.50
874.50
93
+4.20(+0.48%)
Aug 12, 2009
860.10
870.30
840.00
870.30
174
+16.80(+1.97%)
Aug 11, 2009
864.36
864.36
825.90
853.50
70
-12.39(-1.43%)
Aug 10, 2009
873.30
874.20
865.89
865.89
41
-23.01(-2.59%)
Aug 07, 2009
867.00
888.90
867.00
888.90
52
+18.90(+2.17%)
Aug 06, 2009
867.00
877.50
865.20
870.00
110
+1.20(+0.14%)
Aug 05, 2009
847.74
875.70
847.74
868.80
167
+18.90(+2.22%)
Aug 04, 2009
814.50
855.00
814.50
849.90
228
+13.80(+1.65%)
Aug 03, 2009
834.90
836.10
834.45
836.10
114
+29.55(+3.66%)
Jul 31, 2009
817.20
827.70
806.55
806.55
239
-9.75(-1.19%)
Jul 30, 2009
810.60
816.30
807.09
816.30
150
+25.80(+3.26%)
Jul 29, 2009
794.70
795.00
783.60
790.50
74
-8.91(-1.11%)
Jul 28, 2009
792.30
832.80
789.30
799.41
86
+5.85(+0.74%)
Jul 27, 2009
790.74
793.56
788.04
793.56
157
-3.84(-0.48%)
Jul 24, 2009
796.80
813.90
784.11
797.40
26
-0.60(-0.08%)
Jul 23, 2009
777.90
798.00
760.20
798.00
1,334
+41.70(+5.51%)
Jul 22, 2009
762.00
770.10
746.10
756.30
290
-12.30(-1.60%)
Jul 21, 2009
768.90
805.80
766.50
768.60
102
+2.10(+0.27%)
Jul 20, 2009
768.00
768.00
763.50
766.50
43
+32.25(+4.39%)
Jul 17, 2009
740.10
740.10
731.16
734.25
45
-7.65(-1.03%)
Jul 16, 2009
741.90
747.90
741.90
741.90
52
-7.20(-0.96%)
Jul 15, 2009
747.90
749.10
746.10
749.10
113
+30.00(+4.17%)
Jul 14, 2009
711.90
719.70
690.30
719.10
105
+16.50(+2.35%)
Jul 13, 2009
702.60
702.60
702.60
702.60
21
+3.60(+0.52%)
Jul 10, 2009
694.72
699.00
692.70
699.00
114
-9.00(-1.27%)
Jul 09, 2009
702.96
708.00
702.96
708.00
28
+8.49(+1.21%)
Jul 08, 2009
707.40
709.14
690.00
699.51
60
-16.29(-2.28%)
Jul 07, 2009
727.50
775.26
715.80
715.80
142
-16.20(-2.21%)
Jul 02, 2009
735.00
737.70
731.40
732.00
28
+0.60(+0.08%)
Jun 30, 2009
742.50
731.40
731.40
731.40
370
-22.50(-2.98%)
Jun 29, 2009
753.90
753.90
753.90
753.90
6
-9.84(-1.29%)
Jun 26, 2009
763.74
763.74
763.74
763.74
14
+26.04(+3.53%)
Jun 25, 2009
736.50
741.60
721.20
737.70
161
+10.50(+1.44%)
Jun 24, 2009
727.20
727.20
713.10
727.20
26
+1.80(+0.25%)
Jun 23, 2009
725.40
725.40
725.40
725.40
3
+3.30(+0.46%)
Jun 22, 2009
739.80
767.10
696.30
722.10
82
-17.70(-2.39%)
Jun 19, 2009
790.20
790.20
739.80
739.80
11
-3.00(-0.40%)
Jun 17, 2009
746.10
742.80
742.80
742.80
68
-2.70(-0.36%)
Jun 16, 2009
746.10
746.10
745.50
745.50
16
-14.70(-1.93%)
Jun 15, 2009
755.10
760.20
755.10
760.20
25
-32.25(-4.07%)
Jun 12, 2009
776.70
793.50
776.40
792.45
40
+25.95(+3.39%)
Jun 11, 2009
771.30
773.70
747.60
766.50
73
-8.10(-1.05%)
Jun 10, 2009
795.00
795.00
774.60
774.60
113
-2.40(-0.31%)
Jun 09, 2009
767.10
777.00
767.10
777.00
81
+5.70(+0.74%)
Jun 05, 2009
771.30
771.30
771.30
771.30
0
-3.00(-0.39%)
Jun 04, 2009
774.00
785.40
740.10
774.30
274
+4.80(+0.62%)
Jun 03, 2009
826.80
826.80
769.50
769.50
39
-16.20(-2.06%)
Jun 02, 2009
780.30
785.70
780.30
785.70
83
-0.90(-0.11%)
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
.