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 (%)
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%)
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.