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 (%)
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%)
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
.