Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 1363 1372 1360 1370 39 +8.09(+0.59%)
Jan 30, 2019 1353 1362 1353 1362 64 +12.60(+0.93%)
Jan 29, 2019 1346 1351 1341 1350 36 +15.30(+1.15%)
Jan 28, 2019 1329 1334 1329 1334 26 +5.22(+0.39%)
Jan 25, 2019 1321 1329 1321 1329 6 +17.88(+1.36%)
Jan 24, 2019 1310 1311 1308 1311 693 +2.54(+0.19%)
Jan 23, 2019 1304 1309 1304 1309 22 +6.76(+0.52%)
Jan 22, 2019 1310 1310 1300 1302 38 -10.80(-0.82%)
Jan 18, 2019 1309 1313 1309 1313 20 +9.59(+0.74%)
Jan 17, 2019 1301 1307 1301 1303 15 +0.76(+0.06%)
Jan 16, 2019 1298 1303 1292 1302 115 +7.95(+0.61%)
Jan 15, 2019 1294 1297 1294 1294 38 +4.36(+0.34%)
Jan 14, 2019 1285 1293 1285 1290 75 +3.29(+0.26%)
Jan 11, 2019 1282 1287 1282 1287 36 +2.85(+0.22%)
Jan 10, 2019 1275 1284 1275 1284 4 +13.50(+1.06%)
Jan 09, 2019 1272 1272 1262 1270 115 +1.65(+0.13%)
Jan 08, 2019 1257 1272 1257 1269 80 +17.65(+1.41%)
Jan 07, 2019 1247 1256 1247 1251 72 +5.30(+0.43%)
Jan 04, 2019 1250 1250 1246 1246 123 +24.14(+1.98%)
Jan 03, 2019 1219 1235 1219 1222 46 +3.46(+0.28%)
Jan 02, 2019 1227 1227 1212 1218 36 -15.15(-1.23%)
Dec 31, 2018 1233 1233 1230 1233 56 -8.85(-0.71%)
Dec 28, 2018 1246 1247 1233 1242 233 +3.45(+0.28%)
Dec 27, 2018 1227 1239 1210 1239 166 +4.29(+0.35%)
Dec 26, 2018 1217 1234 1216 1234 53 +24.09(+1.99%)
Dec 24, 2018 1242 1242 1206 1210 386 -31.83(-2.56%)
Dec 21, 2018 1267 1267 1242 1242 26 -20.55(-1.63%)
Dec 20, 2018 1267 1267 1261 1263 82 -14.70(-1.15%)
Dec 19, 2018 1294 1302 1277 1277 187 -11.10(-0.86%)
Dec 18, 2018 1294 1294 1288 1288 33 +7.36(+0.57%)
Dec 17, 2018 1306 1306 1281 1281 46 -31.21(-2.38%)
Dec 14, 2018 1309 1312 1306 1312 40 -5.25(-0.40%)
Dec 13, 2018 1312 1318 1312 1318 30 +3.28(+0.25%)
Dec 12, 2018 1322 1327 1311 1314 47 -9.28(-0.70%)
Dec 11, 2018 1331 1333 1324 1324 52 +6.15(+0.47%)
Dec 10, 2018 1314 1317 1308 1317 19 -16.65(-1.25%)
Dec 07, 2018 1333 1334 1323 1334 443 -2.70(-0.20%)
Dec 06, 2018 1300 1337 1300 1337 215 +19.80(+1.50%)
Dec 04, 2018 1328 1328 1317 1317 16 -4.20(-0.32%)
Dec 03, 2018 1327 1327 1321 1321 15 -3.18(-0.24%)
Nov 30, 2018 1324 1326 1316 1324 110 +5.18(+0.39%)
Nov 29, 2018 1319 1319 1319 1319 41 -0.65(-0.05%)
Nov 28, 2018 1320 1320 1318 1320 29 +8.85(+0.68%)
Nov 27, 2018 1312 1312 1301 1311 42 +0.90(+0.07%)
Nov 26, 2018 1310 1310 1305 1310 74 +6.30(+0.48%)
Nov 23, 2018 1304 1304 1304 1304 3 +0.00(+0.00%)
Nov 21, 2018 1304 1304 1304 0 +10.20(+0.79%)
Nov 20, 2018 1305 1305 1294 1294 170 -9.15(-0.70%)
Nov 19, 2018 1314 1316 1303 1303 29 -10.95(-0.83%)
Nov 16, 2018 1301 1314 1301 1314 20 +15.08(+1.16%)
Nov 15, 2018 1300 1301 1293 1299 237 -8.02(-0.61%)
Nov 14, 2018 1307 1307 1307 1307 7 +6.44(+0.50%)
Nov 13, 2018 1300 1300 1300 1300 6 +0.00(+0.00%)
Nov 12, 2018 1301 1307 1300 1300 229 +9.30(+0.72%)
Nov 09, 2018 1291 1291 1291 1291 3 -3.00(-0.23%)
Nov 08, 2018 1292 1294 1292 1294 24 -8.10(-0.62%)
Nov 07, 2018 1291 1302 1291 1302 252 +18.30(+1.43%)
Nov 06, 2018 1274 1284 1274 1284 189 +9.60(+0.75%)
Nov 05, 2018 1259 1274 1259 1274 211 +15.30(+1.22%)
Nov 02, 2018 1259 1259 1259 1259 20 -14.96(-1.17%)
Nov 01, 2018 1272 1274 1272 1274 15 +4.81(+0.38%)
Oct 31, 2018 1273 1273 1269 1269 42 -6.05(-0.47%)
Oct 30, 2018 1266 1278 1263 1275 103 +12.60(+1.00%)
Oct 29, 2018 1271 1273 1260 1262 161 +0.60(+0.05%)
Oct 26, 2018 1271 1271 1250 1262 223 -13.50(-1.06%)
Oct 25, 2018 1266 1275 1266 1275 69 +15.45(+1.23%)
Oct 24, 2018 1258 1260 1258 1260 11 -7.05(-0.56%)
Oct 23, 2018 1250 1267 1248 1267 95 -1.50(-0.12%)
Oct 22, 2018 1268 1268 1268 1268 15 -3.90(-0.31%)
Oct 19, 2018 1266 1272 1266 1272 36 +8.18(+0.65%)
Oct 18, 2018 1264 1264 1264 1264 11 +0.82(+0.06%)
Oct 17, 2018 1261 1263 1261 1263 24 +1.80(+0.14%)
Oct 16, 2018 1251 1262 1249 1262 102 +19.20(+1.55%)
Oct 15, 2018 1238 1245 1238 1242 198 -0.90(-0.07%)
Oct 12, 2018 1245 1257 1238 1243 1,696 -17.40(-1.38%)
Oct 11, 2018 1263 1263 1261 1261 18 -24.00(-1.87%)
Oct 10, 2018 1285 1285 2 +0.00(+0.00%)
Oct 09, 2018 1277 1285 1276 1285 76 +10.20(+0.80%)
Oct 08, 2018 1268 1276 1268 1274 89 +9.00(+0.71%)
Oct 05, 2018 1265 1265 1265 1265 6 +1.20(+0.09%)
Oct 04, 2018 1264 1264 1264 1264 30 -17.67(-1.38%)
Oct 03, 2018 1293 1293 1282 1282 39 -10.83(-0.84%)
Oct 02, 2018 1303 1303 1292 1293 103 -10.50(-0.81%)
Oct 01, 2018 1305 1309 1303 1303 164 -6.30(-0.48%)
Sep 28, 2018 1307 1311 1305 1310 33 -1.20(-0.09%)
Sep 27, 2018 1306 1319 1306 1311 114 -3.83(-0.29%)
Sep 26, 2018 1313 1315 1313 1315 58 +0.50(+0.04%)
Sep 25, 2018 1309 1314 1309 1314 53 +4.83(+0.37%)
Sep 24, 2018 1325 1325 1307 1309 57 -18.60(-1.40%)
Sep 21, 2018 1328 1328 1326 1328 36 +0.00(+0.00%)
Sep 20, 2018 1325 1328 1325 1328 69 +0.00(+0.00%)
Sep 19, 2018 1336 1338 1328 1328 83 -8.10(-0.61%)
Sep 18, 2018 1336 1336 1334 1336 31 +4.86(+0.37%)
Sep 17, 2018 1331 1331 1331 1331 16 +1.44(+0.11%)
Sep 14, 2018 1329 1330 1329 1330 40 -7.02(-0.53%)
Sep 13, 2018 1335 1337 1335 1337 11 +8.22(+0.62%)
Sep 12, 2018 1326 1328 1326 1328 29 +5.36(+0.41%)
Sep 11, 2018 1323 1323 1323 1323 19 -2.66(-0.20%)
Sep 10, 2018 1330 1331 1326 1326 25 +2.40(+0.18%)
Sep 07, 2018 1320 1323 1320 1323 36 -7.20(-0.54%)
Sep 06, 2018 1329 1330 1324 1330 247 +2.67(+0.20%)
Sep 05, 2018 1324 1329 1324 1328 37 -0.87(-0.07%)
Sep 04, 2018 1339 1339 1329 1329 59 -17.69(-1.31%)
Aug 31, 2018 1346 1346 1346 0 +1.36(+0.10%)
Aug 30, 2018 1344 1348 1343 1345 92 -7.07(-0.52%)
Aug 29, 2018 1350 1352 1347 1352 63 +4.20(+0.31%)
Aug 28, 2018 1340 1348 1340 1348 59 +8.67(+0.65%)
Aug 27, 2018 1339 1339 1339 1339 15 +5.13(+0.38%)
Aug 24, 2018 1333 1334 1331 1334 60 +3.90(+0.29%)
Aug 23, 2018 1333 1333 1330 1330 70 -8.78(-0.66%)
Aug 22, 2018 1339 1339 9 +0.00(+0.00%)
Aug 21, 2018 1340 1342 1338 1339 135 +0.26(+0.02%)
Aug 20, 2018 1340 1341 1339 1339 61 +2.82(+0.21%)
Aug 17, 2018 1328 1336 1327 1336 46 +10.50(+0.79%)
Aug 16, 2018 1324 1325 1321 1325 21 +12.60(+0.96%)
Aug 15, 2018 1308 1313 1306 1313 57 +0.90(+0.07%)
Aug 14, 2018 1313 1316 1312 1312 1,711 -1.80(-0.14%)
Aug 13, 2018 1315 1316 1314 1314 26 -2.40(-0.18%)
Aug 10, 2018 1316 1316 1316 1316 3 -17.75(-1.33%)
Aug 09, 2018 1329 1335 1328 1334 151 +3.35(+0.25%)
Aug 08, 2018 1332 1335 1330 1330 22 -4.50(-0.34%)
Aug 07, 2018 1332 1335 1331 1335 291 +1.20(+0.09%)
Aug 06, 2018 1333 1334 1326 1334 423 +3.00(+0.23%)
Aug 03, 2018 1328 1331 1327 1331 56 +7.35(+0.56%)
Aug 02, 2018 1330 1331 1319 1323 1,063 -7.35(-0.55%)
Aug 01, 2018 1323 1331 1323 1331 27 +0.07(+0.01%)
Jul 31, 2018 1320 1333 1320 1331 60 +19.13(+1.46%)
Jul 30, 2018 1314 1320 1311 1312 512 -7.20(-0.55%)
Jul 27, 2018 1319 1319 1319 1319 6 -0.90(-0.07%)
Jul 26, 2018 1317 1324 1317 1320 117 -2.70(-0.20%)
Jul 25, 2018 1312 1322 1312 1322 55 +10.50(+0.80%)
Jul 24, 2018 1310 1312 1305 1312 55 +5.24(+0.40%)
Jul 23, 2018 1305 1307 1305 1307 16 -3.08(-0.24%)
Jul 20, 2018 1312 1312 1309 1310 22 -2.46(-0.19%)
Jul 19, 2018 1309 1317 1307 1312 50 -0.30(-0.02%)
Jul 18, 2018 1307 1312 1307 1312 21 -1.89(-0.14%)
Jul 17, 2018 1316 1316 1311 1314 48 -5.67(-0.43%)
Jul 16, 2018 1323 1323 1314 1320 345 -4.29(-0.32%)
Jul 12, 2018 1324 1324 1324 4 +0.36(+0.03%)
Jul 11, 2018 1325 1325 1323 1324 61 -7.75(-0.58%)
Jul 10, 2018 1330 1334 1329 1332 75 -1.16(-0.09%)
Jul 09, 2018 1331 1333 1326 1333 29 -0.90(-0.07%)
Jul 06, 2018 1334 1334 1334 1334 15 +15.60(+1.18%)
Jul 05, 2018 1318 1320 1318 1318 23 +3.30(+0.25%)
Jul 03, 2018 1315 1315 1315 0 +10.20(+0.78%)
Jul 02, 2018 1308 1308 1302 1305 154 -14.40(-1.09%)
Jun 29, 2018 1322 1322 1309 1319 123 +6.00(+0.46%)
Jun 28, 2018 1312 1313 1304 1313 46 +7.50(+0.57%)
Jun 27, 2018 1311 1311 1306 1306 119 -9.00(-0.68%)
Jun 26, 2018 1316 1316 1311 1315 62 +3.60(+0.27%)
Jun 25, 2018 1307 1311 1305 1311 34 -2.40(-0.18%)
Jun 22, 2018 1313 1313 1309 1313 28 +10.20(+0.78%)
Jun 21, 2018 1303 1304 1303 1303 74 -14.40(-1.09%)
Jun 20, 2018 1310 1318 1310 1318 30 +10.11(+0.77%)
Jun 19, 2018 1302 1307 1300 1307 30 -4.41(-0.34%)
Jun 18, 2018 1307 1312 1304 1312 70 -8.56(-0.65%)
Jun 14, 2018 1320 1320 1320 3 +7.29(+0.56%)
Jun 13, 2018 1332 1332 1305 1313 257 -12.23(-0.92%)
Jun 12, 2018 1328 1328 1320 1325 57 -3.00(-0.23%)
Jun 11, 2018 1325 1328 1325 1328 39 +3.24(+0.24%)
Jun 08, 2018 1323 1325 1323 1325 22 +1.11(+0.08%)
Jun 07, 2018 1330 1330 1321 1324 134 -1.65(-0.12%)
Jun 06, 2018 1321 1326 1321 1326 30 +3.41(+0.26%)
Jun 05, 2018 1322 1322 1322 1322 5 +1.69(+0.13%)
Jun 04, 2018 1314 1321 1314 1321 111 +7.80(+0.59%)
Jun 01, 2018 1308 1313 1305 1313 59 +11.10(+0.85%)
May 31, 2018 1310 1310 1302 1302 62 -9.30(-0.71%)
May 30, 2018 1296 1311 1296 1311 158 +24.60(+1.91%)
May 29, 2018 1283 1291 1283 1286 42 -6.30(-0.49%)
May 25, 2018 1293 1293 1293 0 +0.91(+0.07%)
May 24, 2018 1298 1298 1288 1292 185 -2.71(-0.21%)
May 23, 2018 1287 1294 1287 1294 75 +4.80(+0.37%)
May 22, 2018 1287 1290 1287 1290 76 +0.90(+0.07%)
May 21, 2018 1279 1289 1279 1289 36 +7.64(+0.60%)
May 18, 2018 1284 1284 1281 1281 11 -5.54(-0.43%)
May 17, 2018 1289 1289 1285 1287 59 -8.29(-0.64%)
May 16, 2018 1295 1295 1295 1295 18 -4.30(-0.33%)
May 15, 2018 1300 1300 1297 1299 56 -18.31(-1.39%)
May 14, 2018 1325 1325 1318 1318 112 +0.11(+0.01%)
May 11, 2018 1318 1320 1317 1317 146 +1.99(+0.15%)
May 10, 2018 1309 1316 1306 1316 251 +9.30(+0.71%)
May 09, 2018 1299 1306 1299 1306 37 +2.46(+0.19%)
May 08, 2018 1305 1307 1303 1304 55 -6.51(-0.50%)
May 07, 2018 1306 1310 1303 1310 114 +4.35(+0.33%)
May 04, 2018 1295 1306 1295 1306 53 +3.60(+0.28%)
May 03, 2018 1301 1306 1294 1302 349 -1.50(-0.12%)
May 02, 2018 1304 1306 1304 1304 71 -6.01(-0.46%)
May 01, 2018 1301 1310 1301 1310 21 +9.55(+0.73%)
Apr 30, 2018 1303 1303 1298 1300 29 +3.61(+0.28%)
Apr 27, 2018 1298 1298 1296 1297 47 +13.85(+1.08%)
Apr 26, 2018 1272 1283 1272 1283 77 +18.43(+1.46%)
Apr 25, 2018 1264 1264 1262 1264 86 -2.83(-0.22%)
Apr 24, 2018 1273 1273 1260 1267 261 +5.10(+0.40%)
Apr 23, 2018 1266 1270 1262 1262 110 -7.80(-0.61%)
Apr 20, 2018 1278 1278 1270 1270 59 -13.20(-1.03%)
Apr 19, 2018 1290 1290 1269 1283 140 -17.10(-1.32%)
Apr 18, 2018 1293 1300 1293 1300 55 +7.49(+0.58%)
Apr 17, 2018 1287 1293 1287 1293 53 +11.84(+0.92%)
Apr 16, 2018 1283 1283 1281 1281 32 +0.15(+0.01%)
Apr 13, 2018 1279 1281 1276 1281 55 +1.97(+0.15%)
Apr 12, 2018 1277 1279 1273 1279 70 -5.74(-0.45%)
Apr 11, 2018 1284 1286 1284 1284 62 +2.89(+0.23%)
Apr 10, 2018 1288 1290 1282 1282 91 -0.60(-0.05%)
Apr 09, 2018 1284 1284 1282 1282 134 +0.00(+0.00%)
Apr 06, 2018 1283 1287 1277 1282 351 +2.02(+0.16%)
Apr 05, 2018 1280 1280 1280 1280 42 -3.22(-0.25%)
Apr 04, 2018 1265 1283 1265 1283 231 +12.00(+0.94%)
Apr 03, 2018 1268 1271 1268 1271 47 +9.15(+0.72%)
Apr 02, 2018 1286 1286 1262 1262 107 -15.15(-1.19%)
Mar 29, 2018 1277 1277 1277 0 +10.34(+0.82%)
Mar 28, 2018 1267 1267 1267 1267 11 +11.56(+0.92%)
Mar 27, 2018 1261 1266 1254 1256 58 -1.77(-0.14%)
Mar 26, 2018 1254 1257 1246 1257 178 +10.47(+0.84%)
Mar 23, 2018 1262 1267 1245 1247 178 -19.50(-1.54%)
Mar 22, 2018 1278 1279 1266 1266 123 -15.30(-1.19%)
Mar 21, 2018 1287 1287 1278 1282 184 -3.30(-0.26%)
Mar 20, 2018 1282 1288 1282 1285 467 -1.64(-0.13%)
Mar 19, 2018 1287 1287 1287 1287 21 -1.36(-0.11%)
Mar 16, 2018 1282 1288 1279 1288 24 +6.90(+0.54%)
Mar 15, 2018 1285 1287 1280 1281 252 -0.76(-0.06%)
Mar 14, 2018 1286 1286 1282 1282 33 -1.04(-0.08%)
Mar 13, 2018 1291 1293 1283 1283 109 -6.87(-0.53%)
Mar 12, 2018 1280 1290 1277 1290 124 +9.87(+0.77%)
Mar 09, 2018 1266 1280 1266 1280 319 +7.50(+0.59%)
Mar 08, 2018 1273 1273 1266 1272 82 +7.50(+0.59%)
Mar 07, 2018 1256 1265 1256 1265 126 +10.05(+0.80%)
Mar 06, 2018 1256 1262 1255 1255 79 -6.15(-0.49%)
Mar 05, 2018 1244 1261 1244 1261 32 +10.80(+0.86%)
Mar 02, 2018 1240 1250 1238 1250 50 +3.00(+0.24%)
Mar 01, 2018 1247 1255 1247 1247 47 -13.99(-1.11%)
Feb 28, 2018 1257 1261 1253 1261 36 +3.19(+0.25%)
Feb 27, 2018 1276 1276 1258 1258 109 -22.20(-1.73%)
Feb 26, 2018 1278 1280 1272 1280 100 +10.50(+0.83%)
Feb 23, 2018 1263 1270 1261 1270 103 +13.35(+1.06%)
Feb 22, 2018 1250 1256 1250 1256 151 +14.25(+1.15%)
Feb 21, 2018 1259 1259 1242 1242 67 -18.08(-1.43%)
Feb 20, 2018 1264 1273 1255 1260 174 -7.12(-0.56%)
Feb 16, 2018 1267 1267 1267 0 +3.90(+0.31%)
Feb 15, 2018 1261 1263 1254 1263 675 +6.30(+0.50%)
Feb 14, 2018 1243 1257 1243 1257 471 +2.40(+0.19%)
Feb 13, 2018 1247 1255 1245 1255 333 +3.60(+0.29%)
Feb 12, 2018 1241 1251 1241 1251 156 -2.70(-0.22%)
Feb 09, 2018 1236 1258 1208 1254 391 +3.42(+0.27%)
Feb 08, 2018 1248 1248 1248 1250 16 -12.12(-0.96%)
Feb 07, 2018 1269 1272 1257 1262 343 -5.70(-0.45%)
Feb 06, 2018 1256 1268 1252 1268 171 -7.53(-0.59%)
Feb 05, 2018 1296 1297 1269 1276 309 -35.67(-2.72%)
Feb 02, 2018 1317 1319 1310 1311 69 -17.10(-1.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.