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 (%)
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%)
Mar 01, 2010
926.70
933.00
922.50
930.12
315
+10.62(+1.15%)
Feb 26, 2010
910.50
926.70
910.50
919.50
179
+6.60(+0.72%)
Feb 25, 2010
910.50
929.40
895.80
912.90
148
-1.80(-0.20%)
Feb 24, 2010
906.30
916.20
905.40
914.70
395
+4.80(+0.53%)
Feb 23, 2010
909.90
910.50
901.50
909.90
67
+3.00(+0.33%)
Feb 22, 2010
912.30
915.90
900.30
906.90
485
+3.30(+0.37%)
Feb 19, 2010
904.20
915.90
900.60
903.60
332
-10.20(-1.12%)
Feb 18, 2010
906.90
915.00
904.05
913.80
195
+6.30(+0.69%)
Feb 17, 2010
908.16
913.20
901.68
907.50
432
+4.20(+0.46%)
Feb 16, 2010
885.00
903.30
882.00
903.30
1,378
+9.90(+1.11%)
Feb 12, 2010
877.80
893.40
893.40
893.40
646
+5.10(+0.57%)
Feb 11, 2010
878.10
890.40
869.52
888.30
766
+6.30(+0.71%)
Feb 10, 2010
878.10
891.90
867.00
882.00
341
+5.85(+0.67%)
Feb 09, 2010
866.55
888.90
863.55
876.15
614
+9.15(+1.06%)
Feb 08, 2010
867.15
897.30
867.00
867.00
133
+3.96(+0.46%)
Feb 05, 2010
862.80
873.24
842.10
863.04
2,008
-14.76(-1.68%)
Feb 04, 2010
885.00
885.45
877.80
877.80
65
-26.70(-2.95%)
Feb 03, 2010
903.30
906.00
897.54
904.50
140
-6.75(-0.74%)
Feb 02, 2010
910.20
913.20
901.80
911.25
148
+9.75(+1.08%)
Feb 01, 2010
891.60
912.60
891.60
901.50
1,078
+12.90(+1.45%)
Jan 29, 2010
899.10
914.70
886.20
888.60
675
-11.10(-1.23%)
Jan 28, 2010
893.40
916.50
877.80
899.70
1,329
+43.80(+5.12%)
Jan 27, 2010
905.10
939.60
855.90
855.90
2,819
-45.60(-5.06%)
Jan 26, 2010
901.56
920.10
879.00
901.50
143
-10.95(-1.20%)
Jan 25, 2010
911.85
918.00
901.05
912.45
227
+13.95(+1.55%)
Jan 22, 2010
927.60
927.60
898.50
898.50
304
-22.50(-2.44%)
Jan 21, 2010
942.30
942.30
920.70
921.00
156
-16.50(-1.76%)
Jan 20, 2010
951.00
951.00
934.50
937.50
150
-17.70(-1.85%)
Jan 19, 2010
951.00
956.40
946.20
955.20
170
+5.70(+0.60%)
Jan 15, 2010
951.90
949.50
949.50
949.50
953
-12.60(-1.31%)
Jan 14, 2010
956.40
970.50
947.16
962.10
527
+2.70(+0.28%)
Jan 13, 2010
947.70
973.20
947.70
959.40
199
+8.10(+0.85%)
Jan 12, 2010
957.60
973.80
950.40
951.30
178
-9.90(-1.03%)
Jan 11, 2010
970.92
973.80
957.00
961.20
138
+17.40(+1.84%)
Jan 08, 2010
960.00
960.00
943.80
943.80
43
-16.20(-1.69%)
Jan 07, 2010
946.50
965.40
945.60
960.00
289
+0.90(+0.09%)
Jan 06, 2010
957.30
979.50
954.00
959.10
207
+1.80(+0.19%)
Jan 05, 2010
975.00
975.00
956.40
957.30
203
+3.30(+0.35%)
Jan 04, 2010
957.00
960.30
953.40
954.00
68
+11.10(+1.18%)
Dec 31, 2009
953.10
942.90
942.90
942.90
196
+4.80(+0.51%)
Dec 30, 2009
949.50
949.50
927.67
938.10
1,969
-14.52(-1.52%)
Dec 29, 2009
955.65
969.24
951.60
952.62
75
-28.53(-2.91%)
Dec 28, 2009
986.40
986.40
980.55
981.15
49
-3.75(-0.38%)
Dec 24, 2009
979.20
990.90
979.20
984.90
63
+3.60(+0.37%)
Dec 23, 2009
992.10
1004
966.30
981.30
696
+12.60(+1.30%)
Dec 22, 2009
960.30
968.70
960.30
968.70
99
+10.50(+1.10%)
Dec 21, 2009
961.20
982.20
952.05
958.20
210
+5.70(+0.60%)
Dec 18, 2009
962.70
962.70
946.95
952.50
11
-1.50(-0.16%)
Dec 17, 2009
951.15
954.00
951.15
954.00
33
-14.70(-1.52%)
Dec 16, 2009
943.80
979.80
943.80
968.70
115
+13.80(+1.45%)
Dec 15, 2009
959.40
959.40
954.90
954.90
48
+4.05(+0.43%)
Dec 14, 2009
948.90
951.30
948.30
950.85
71
-3.15(-0.33%)
Dec 11, 2009
962.40
962.40
948.90
954.00
100
+2.10(+0.22%)
Dec 10, 2009
939.00
979.80
939.00
951.90
282
+4.20(+0.44%)
Dec 09, 2009
934.80
950.70
934.80
947.70
84
+4.80(+0.51%)
Dec 08, 2009
939.90
943.50
939.90
942.90
112
-21.90(-2.27%)
Dec 07, 2009
963.75
964.80
963.75
964.80
24
+3.30(+0.34%)
Dec 04, 2009
975.60
987.24
959.40
961.50
81
-0.12(-0.01%)
Dec 03, 2009
972.30
988.95
961.62
961.62
174
-6.48(-0.67%)
Dec 02, 2009
963.00
968.10
962.10
968.10
72
-4.80(-0.49%)
Dec 01, 2009
956.10
1001
951.30
972.90
975
+47.40(+5.12%)
Nov 30, 2009
923.70
934.50
912.60
925.50
456
+11.17(+1.22%)
Nov 27, 2009
908.40
918.84
906.90
914.33
105
-22.88(-2.44%)
Nov 25, 2009
937.98
937.98
937.20
937.20
28
+0.90(+0.10%)
Nov 24, 2009
954.60
954.60
935.40
936.30
150
-11.55(-1.22%)
Nov 23, 2009
934.20
960.00
932.40
947.85
241
+19.35(+2.08%)
Nov 20, 2009
934.50
934.50
915.60
928.50
175
-14.70(-1.56%)
Nov 19, 2009
947.57
961.65
943.20
943.20
317
-9.60(-1.01%)
Nov 18, 2009
957.66
958.35
952.80
952.80
40
-11.70(-1.21%)
Nov 17, 2009
971.70
971.70
960.00
964.50
90
-4.50(-0.46%)
Nov 16, 2009
965.70
970.05
931.50
969.00
223
+17.55(+1.84%)
Nov 13, 2009
957.66
957.66
951.30
951.45
43
+6.45(+0.68%)
Nov 12, 2009
948.90
948.90
945.00
945.00
46
-12.62(-1.32%)
Nov 11, 2009
962.40
977.70
952.50
957.62
316
+21.62(+2.31%)
Nov 10, 2009
923.85
941.70
923.85
936.00
68
-6.38(-0.68%)
Nov 09, 2009
931.50
942.38
931.50
942.38
59
+28.88(+3.16%)
Nov 06, 2009
913.20
916.80
910.80
913.50
179
+4.50(+0.50%)
Nov 05, 2009
905.40
913.80
901.50
909.00
189
-2.10(-0.23%)
Nov 04, 2009
918.00
927.00
911.10
911.10
43
+1.28(+0.14%)
Nov 03, 2009
895.05
910.20
882.19
909.82
148
+5.32(+0.59%)
Nov 02, 2009
897.90
906.30
897.90
904.50
42
+17.46(+1.97%)
Oct 30, 2009
925.50
925.50
868.20
887.04
122
-20.52(-2.26%)
Oct 29, 2009
906.60
914.10
900.54
907.56
84
+15.88(+1.78%)
Oct 28, 2009
918.90
925.50
882.75
891.67
203
-32.03(-3.47%)
Oct 27, 2009
944.40
944.40
921.30
923.70
109
-18.90(-2.01%)
Oct 26, 2009
948.00
964.95
940.80
942.60
158
-2.64(-0.28%)
Oct 23, 2009
950.55
951.25
941.10
945.24
179
-6.96(-0.73%)
Oct 22, 2009
934.29
952.20
934.29
952.20
227
+5.85(+0.62%)
Oct 21, 2009
951.00
958.80
946.35
946.35
169
-0.07(-0.01%)
Oct 20, 2009
955.80
955.80
935.10
946.42
1,866
-11.18(-1.17%)
Oct 19, 2009
943.59
957.60
943.59
957.60
40
+20.40(+2.18%)
Oct 16, 2009
948.00
949.20
931.20
937.20
202
-18.30(-1.92%)
Oct 15, 2009
957.21
961.80
951.87
955.50
222
-1.80(-0.19%)
Oct 14, 2009
944.10
975.60
942.90
957.30
610
+26.64(+2.86%)
Oct 13, 2009
943.20
943.20
930.66
930.66
58
-11.73(-1.24%)
Oct 12, 2009
941.40
956.40
940.71
942.39
266
+9.09(+0.97%)
Oct 08, 2009
933.30
933.30
933.30
933.30
0
+14.40(+1.57%)
Oct 07, 2009
922.50
922.50
912.99
918.90
76
-2.70(-0.29%)
Oct 06, 2009
926.10
929.25
913.50
921.60
222
+22.80(+2.54%)
Oct 05, 2009
890.55
920.61
885.99
898.80
97
+7.70(+0.86%)
Oct 02, 2009
918.30
918.30
882.15
891.10
102
-9.20(-1.02%)
Oct 01, 2009
915.60
915.60
897.00
900.30
270
-34.50(-3.69%)
Sep 30, 2009
927.00
934.80
927.00
934.80
357
-3.30(-0.35%)
Sep 29, 2009
940.20
941.64
928.91
938.10
225
+3.30(+0.35%)
Sep 28, 2009
928.80
934.80
928.80
934.80
56
+12.30(+1.33%)
Sep 25, 2009
923.40
925.80
882.30
922.50
251
+6.90(+0.75%)
Sep 24, 2009
996.60
996.60
915.00
915.60
418
-46.95(-4.88%)
Sep 23, 2009
982.50
982.50
960.00
962.55
223
-9.96(-1.02%)
Sep 22, 2009
966.21
972.51
960.99
972.51
100
+14.91(+1.56%)
Sep 21, 2009
967.50
967.50
949.80
957.60
46
-14.85(-1.53%)
Sep 18, 2009
997.20
1015
947.40
972.45
144
+0.15(+0.02%)
Sep 17, 2009
978.30
981.30
966.90
972.30
171
-1.47(-0.15%)
Sep 16, 2009
969.30
973.80
952.20
973.77
387
+26.37(+2.78%)
Sep 15, 2009
938.10
955.20
924.00
947.40
247
-1.50(-0.16%)
Sep 14, 2009
901.50
960.00
901.50
948.90
391
+15.90(+1.70%)
Sep 11, 2009
964.80
964.80
929.70
933.00
226
+1.80(+0.19%)
Sep 10, 2009
917.40
931.20
914.47
931.20
42
+8.70(+0.94%)
Sep 09, 2009
892.50
934.80
892.50
922.50
383
+30.00(+3.36%)
Sep 08, 2009
875.40
894.90
871.50
892.50
325
+31.20(+3.62%)
Sep 04, 2009
855.90
866.10
835.76
861.30
121
+6.84(+0.80%)
Sep 03, 2009
851.10
854.46
851.10
854.46
30
+5.76(+0.68%)
Sep 02, 2009
828.00
849.00
819.60
848.70
98
-6.60(-0.77%)
Sep 01, 2009
867.90
867.90
853.56
855.30
51
-28.50(-3.22%)
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%)
Jun 01, 2009
795.00
795.00
768.75
786.60
35
+36.60(+4.88%)
May 29, 2009
750.00
750.00
750.00
750.00
8
+15.00(+2.04%)
May 28, 2009
739.14
739.14
714.60
735.00
40
+1.50(+0.20%)
May 27, 2009
743.70
743.70
732.39
733.50
21
+36.09(+5.17%)
May 21, 2009
697.80
697.41
697.41
697.41
16
-18.99(-2.65%)
May 20, 2009
716.40
716.40
716.40
716.40
13
-0.18(-0.03%)
May 19, 2009
716.58
716.58
716.58
716.58
13
+21.12(+3.04%)
May 18, 2009
695.46
695.46
695.46
695.46
3
+27.06(+4.05%)
May 15, 2009
659.70
668.40
645.90
668.40
28
-20.70(-3.00%)
May 14, 2009
685.20
706.80
685.20
689.10
50
+26.10(+3.94%)
May 13, 2009
682.80
682.80
663.00
663.00
20
-45.30(-6.40%)
May 07, 2009
708.30
708.30
708.30
708.30
0
+22.80(+3.33%)
May 06, 2009
684.60
706.50
684.60
685.50
51
-16.50(-2.35%)
May 05, 2009
702.00
702.00
702.00
702.00
6
+10.80(+1.56%)
May 04, 2009
724.80
724.80
691.20
691.20
45
+15.60(+2.31%)
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
.