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, 2012 1057 1057 1050 1057 780 +7.02(+0.67%)
Jan 30, 2012 1059 1059 1046 1050 177 -14.82(-1.39%)
Jan 27, 2012 1060 1064 1058 1064 144 +6.63(+0.63%)
Jan 26, 2012 1070 1070 1058 1058 85 +3.15(+0.30%)
Jan 25, 2012 1042 1055 1042 1055 979 +14.58(+1.40%)
Jan 24, 2012 1036 1041 1036 1040 32 -2.19(-0.21%)
Jan 23, 2012 1044 1047 1039 1042 141 +7.23(+0.70%)
Jan 20, 2012 1032 1035 1030 1035 105 +9.00(+0.88%)
Jan 19, 2012 1019 1028 1019 1026 128 +13.56(+1.34%)
Jan 18, 2012 1012 1016 1012 1012 172 +8.34(+0.83%)
Jan 17, 2012 1005 1013 1002 1004 394 +15.30(+1.55%)
Jan 13, 2012 985.50 990.60 982.80 988.80 188 -3.00(-0.30%)
Jan 12, 2012 988.80 993.12 988.80 991.80 110 -1.80(-0.18%)
Jan 11, 2012 987.90 993.60 987.90 993.60 107 +2.69(+0.27%)
Jan 10, 2012 992.40 993.38 990.90 990.90 188 +15.00(+1.54%)
Jan 09, 2012 975.30 975.90 972.30 975.90 275 +0.72(+0.07%)
Jan 06, 2012 982.50 982.50 975.18 975.18 221 -6.42(-0.65%)
Jan 05, 2012 982.80 989.40 980.10 981.60 141 -1.80(-0.18%)
Jan 04, 2012 987.60 1005 983.40 983.40 332 +5.82(+0.60%)
Dec 30, 2011 981.43 983.16 977.58 977.58 143 +1.08(+0.11%)
Dec 29, 2011 975.00 976.50 967.50 976.50 71 +6.60(+0.68%)
Dec 28, 2011 994.50 994.50 967.50 969.90 173 -21.30(-2.15%)
Dec 27, 2011 988.50 991.20 983.10 991.20 102 +2.70(+0.27%)
Dec 23, 2011 979.80 988.77 977.10 988.50 366 +17.40(+1.79%)
Dec 21, 2011 967.80 971.10 957.30 971.10 232 -6.30(-0.64%)
Dec 20, 2011 968.10 978.30 966.00 977.40 1,780 +32.40(+3.43%)
Dec 19, 2011 959.70 959.70 945.00 945.00 182 -13.18(-1.38%)
Dec 16, 2011 964.20 966.90 954.60 958.18 117 +5.40(+0.57%)
Dec 15, 2011 957.90 957.99 951.00 952.78 65 +8.83(+0.94%)
Dec 14, 2011 942.00 950.76 941.42 943.94 752 +1.64(+0.17%)
Dec 13, 2011 965.70 965.70 942.30 942.30 260 -13.02(-1.36%)
Dec 12, 2011 960.00 960.00 949.85 955.32 169 -24.48(-2.50%)
Dec 09, 2011 972.30 985.20 972.30 979.80 89 +16.20(+1.68%)
Dec 08, 2011 976.80 976.80 963.60 963.60 227 -30.60(-3.08%)
Dec 07, 2011 981.60 994.50 980.04 994.20 133 +6.60(+0.67%)
Dec 06, 2011 983.97 987.60 978.00 987.60 343 +3.60(+0.37%)
Dec 05, 2011 993.00 994.50 982.50 984.00 127 +3.30(+0.34%)
Dec 02, 2011 990.04 990.04 980.70 980.70 67 -4.06(-0.41%)
Dec 01, 2011 988.50 988.80 981.63 984.76 136 -3.74(-0.38%)
Nov 30, 2011 978.00 988.50 978.00 988.50 119 +46.37(+4.92%)
Nov 29, 2011 947.10 951.30 942.13 942.13 351 +5.53(+0.59%)
Nov 28, 2011 943.80 943.80 936.60 936.60 195 +19.78(+2.16%)
Nov 25, 2011 917.40 926.92 915.13 916.82 322 +1.50(+0.16%)
Nov 23, 2011 918.24 918.60 911.70 915.32 226 -23.01(-2.45%)
Nov 22, 2011 932.10 939.90 930.60 938.33 114 -1.27(-0.14%)
Nov 21, 2011 911.10 982.50 911.10 939.60 264 -21.42(-2.23%)
Nov 18, 2011 958.50 963.63 955.20 961.02 246 +4.62(+0.48%)
Nov 17, 2011 976.20 976.20 951.30 956.40 893 -24.00(-2.45%)
Nov 16, 2011 980.40 989.40 971.70 980.40 685 -18.45(-1.85%)
Nov 15, 2011 987.90 998.85 981.49 998.85 228 +4.95(+0.50%)
Nov 14, 2011 1004 1004 985.50 993.90 85 -16.61(-1.64%)
Nov 11, 2011 1000 1013 1000 1011 94 +25.72(+2.61%)
Nov 10, 2011 985.50 989.97 981.60 984.79 193 -2.50(-0.25%)
Nov 09, 2011 1009 1009 986.34 987.30 192 -44.67(-4.33%)
Nov 08, 2011 1020 1033 1010 1032 342 +13.37(+1.31%)
Nov 07, 2011 1017 1019 1003 1019 168 +4.21(+0.42%)
Nov 04, 2011 1003 1015 1003 1014 70 -5.91(-0.58%)
Nov 03, 2011 1020 1022 1000 1020 247 +20.70(+2.07%)
Nov 02, 2011 1016 1016 985.08 999.60 64 +5.41(+0.54%)
Nov 01, 2011 1004 1004 992.30 994.20 257 -26.10(-2.56%)
Oct 31, 2011 1029 1035 1020 1020 549 -26.21(-2.50%)
Oct 28, 2011 1043 1050 1043 1047 103 -5.29(-0.50%)
Oct 27, 2011 1043 1052 1032 1052 391 +52.53(+5.26%)
Oct 26, 2011 990.00 999.27 981.90 999.27 249 +6.27(+0.63%)
Oct 25, 2011 1002 1002 989.58 993.00 350 -16.99(-1.68%)
Oct 24, 2011 984.00 1013 984.00 1010 69 +28.39(+2.89%)
Oct 21, 2011 971.70 986.70 971.70 981.60 137 +21.90(+2.28%)
Oct 20, 2011 952.50 959.70 943.43 959.70 130 -3.00(-0.31%)
Oct 19, 2011 970.20 970.20 962.52 962.70 1,714 -11.70(-1.20%)
Oct 18, 2011 949.20 975.00 948.60 974.40 138 +22.23(+2.33%)
Oct 17, 2011 968.40 968.40 951.00 952.17 183 -19.53(-2.01%)
Oct 14, 2011 965.70 974.10 965.10 971.70 250 +17.46(+1.83%)
Oct 13, 2011 957.60 958.80 945.86 954.24 290 -6.45(-0.67%)
Oct 12, 2011 944.10 962.77 944.10 960.69 69 +22.23(+2.37%)
Oct 11, 2011 940.50 940.50 935.40 938.46 113 -0.45(-0.05%)
Oct 10, 2011 924.60 942.90 924.60 938.91 104 +25.65(+2.81%)
Oct 07, 2011 927.90 929.70 913.26 913.26 38 +1.56(+0.17%)
Oct 06, 2011 911.70 913.86 894.90 911.70 120 +16.80(+1.88%)
Oct 05, 2011 884.40 894.90 870.30 894.90 123 +23.40(+2.69%)
Oct 04, 2011 839.70 871.50 839.70 871.50 681 +1.50(+0.17%)
Oct 03, 2011 894.90 899.70 870.00 870.00 319 -43.34(-4.74%)
Sep 30, 2011 921.00 921.00 911.10 913.34 83 -16.74(-1.80%)
Sep 29, 2011 956.40 956.40 927.63 930.08 161 +8.47(+0.92%)
Sep 28, 2011 939.90 941.40 921.60 921.60 570 -14.64(-1.56%)
Sep 27, 2011 942.48 947.70 936.24 936.24 65 +23.27(+2.55%)
Sep 26, 2011 909.90 915.60 903.90 912.97 353 +6.49(+0.72%)
Sep 23, 2011 918.60 918.60 897.60 906.48 266 +7.08(+0.79%)
Sep 22, 2011 892.50 912.00 892.50 899.40 856 -37.20(-3.97%)
Sep 21, 2011 980.10 980.10 936.60 936.60 636 -49.50(-5.02%)
Sep 20, 2011 988.20 991.41 983.10 986.10 154 -3.60(-0.36%)
Sep 19, 2011 985.20 989.70 984.00 989.70 1,155 -18.00(-1.79%)
Sep 16, 2011 1013 1013 997.50 1008 90 +1.50(+0.15%)
Sep 15, 2011 1001 1006 1000 1006 73 +13.30(+1.34%)
Sep 14, 2011 990.30 992.90 976.58 992.90 106 +2.90(+0.29%)
Sep 13, 2011 990.30 990.60 981.90 990.00 152 +10.86(+1.11%)
Sep 12, 2011 973.80 988.50 972.60 979.14 45 -14.46(-1.46%)
Sep 09, 2011 1016 1016 991.17 993.60 145 -34.20(-3.33%)
Sep 08, 2011 1039 1039 1023 1028 108 -7.50(-0.72%)
Sep 07, 2011 1026 1036 1015 1035 99 +32.10(+3.20%)
Sep 06, 2011 996.60 1003 985.20 1003 253 -19.80(-1.94%)
Sep 02, 2011 1028 1031 1011 1023 171 -16.97(-1.63%)
Sep 01, 2011 1057 1058 1040 1040 583 -15.06(-1.43%)
Aug 31, 2011 1056 1059 1049 1055 298 +10.13(+0.97%)
Aug 30, 2011 1029 1045 1029 1045 88 +6.30(+0.61%)
Aug 29, 2011 1024 1039 1024 1039 133 +38.10(+3.81%)
Aug 26, 2011 979.50 1006 974.70 1000 244 +5.70(+0.57%)
Aug 25, 2011 997.18 999.60 984.90 994.80 181 -12.90(-1.28%)
Aug 24, 2011 1010 1010 992.70 1008 158 +4.20(+0.42%)
Aug 23, 2011 987.90 1004 982.80 1004 269 +21.60(+2.20%)
Aug 22, 2011 995.70 995.70 974.10 981.90 181 -0.30(-0.03%)
Aug 19, 2011 995.10 996.60 981.60 982.20 185 -3.66(-0.37%)
Aug 18, 2011 1015 1016 985.32 985.86 340 -50.64(-4.89%)
Aug 17, 2011 1044 1044 1030 1036 112 +7.50(+0.73%)
Aug 16, 2011 1035 1037 1024 1029 172 -6.90(-0.67%)
Aug 15, 2011 1030 1039 1030 1036 111 +28.86(+2.87%)
Aug 12, 2011 1022 1022 1002 1007 181 -11.76(-1.15%)
Aug 11, 2011 964.80 1019 964.80 1019 230 +45.90(+4.72%)
Aug 10, 2011 972.00 997.20 962.40 972.90 503 -11.40(-1.16%)
Aug 09, 2011 989.70 984.30 931.20 984.30 1,518 +52.40(+5.62%)
Aug 08, 2011 989.70 989.70 909.00 931.90 1,641 -72.20(-7.19%)
Aug 05, 2011 1029 1029 983.10 1004 1,273 -14.70(-1.44%)
Aug 04, 2011 1056 1056 1019 1019 863 -59.70(-5.54%)
Aug 03, 2011 1082 1084 1061 1078 877 -0.90(-0.08%)
Aug 02, 2011 1112 1112 1079 1079 227 -31.62(-2.85%)
Aug 01, 2011 1113 1113 1105 1111 127 -7.38(-0.66%)
Jul 29, 2011 1116 1124 1112 1118 405 +1.20(+0.11%)
Jul 28, 2011 1129 1129 1117 1117 163 -0.27(-0.02%)
Jul 27, 2011 1141 1141 1117 1117 265 -24.33(-2.13%)
Jul 26, 2011 1139 1145 1139 1142 638 +1.66(+0.15%)
Jul 25, 2011 1144 1144 1137 1140 236 -7.63(-0.66%)
Jul 22, 2011 1145 1148 1144 1148 281 +8.37(+0.73%)
Jul 21, 2011 1144 1145 1137 1139 325 +8.40(+0.74%)
Jul 20, 2011 1130 1132 1126 1131 220 +11.57(+1.03%)
Jul 19, 2011 1113 1121 1113 1119 154 +16.32(+1.48%)
Jul 18, 2011 1099 1103 1099 1103 52 -10.52(-0.94%)
Jul 15, 2011 1113 1114 1111 1114 77 +5.74(+0.52%)
Jul 14, 2011 1119 1122 1108 1108 94 -10.46(-0.94%)
Jul 13, 2011 1112 1130 1112 1118 114 +2.65(+0.24%)
Jul 12, 2011 1113 1122 1113 1116 80 +2.88(+0.26%)
Jul 11, 2011 1125 1125 1113 1113 237 -23.45(-2.06%)
Jul 08, 2011 1133 1137 1129 1136 213 -8.83(-0.77%)
Jul 07, 2011 1135 1148 1123 1145 204 +10.60(+0.93%)
Jul 06, 2011 1128 1139 1128 1134 267 +2.30(+0.20%)
Jul 05, 2011 1122 1136 1122 1132 277 +3.00(+0.27%)
Jul 01, 2011 1124 1129 1118 1129 196 +15.60(+1.40%)
Jun 30, 2011 1113 1122 1113 1114 313 +6.90(+0.62%)
Jun 29, 2011 1106 1107 1101 1107 102 +15.60(+1.43%)
Jun 28, 2011 1092 1095 1090 1091 147 +7.68(+0.71%)
Jun 27, 2011 1080 1088 1079 1083 455 +7.32(+0.68%)
Jun 24, 2011 1082 1082 1072 1076 307 +2.10(+0.20%)
Jun 23, 2011 1070 1075 1067 1074 231 -14.10(-1.30%)
Jun 22, 2011 1086 1099 1086 1088 324 -12.86(-1.17%)
Jun 21, 2011 1099 1107 1097 1101 698 +12.56(+1.15%)
Jun 20, 2011 1093 1093 1088 1088 123 -0.90(-0.08%)
Jun 17, 2011 1109 1109 1087 1089 226 +4.75(+0.44%)
Jun 16, 2011 1086 1089 1074 1085 107 +3.05(+0.28%)
Jun 15, 2011 1105 1105 1077 1082 1,203 -21.30(-1.93%)
Jun 14, 2011 1098 1106 1098 1103 111 +15.76(+1.45%)
Jun 13, 2011 1089 1091 1084 1087 329 -1.66(-0.15%)
Jun 10, 2011 1092 1109 1082 1089 347 -19.50(-1.76%)
Jun 09, 2011 1119 1119 1108 1108 236 -0.03(-0.00%)
Jun 08, 2011 1123 1123 1108 1108 104 -11.97(-1.07%)
Jun 07, 2011 1126 1128 1118 1120 400 +9.93(+0.89%)
Jun 06, 2011 1113 1117 1108 1110 326 -9.93(-0.89%)
Jun 03, 2011 1115 1129 1103 1120 852 +13.56(+1.23%)
May 24, 2011 1111 1111 1102 1107 280 +2.94(+0.27%)
May 23, 2011 1109 1109 1101 1104 399 -18.60(-1.66%)
May 20, 2011 1130 1130 1120 1122 565 -8.40(-0.74%)
May 19, 2011 1138 1138 1126 1131 414 +5.59(+0.50%)
May 18, 2011 1115 1127 1113 1125 222 +16.61(+1.50%)
May 17, 2011 1115 1115 1102 1108 171 +1.80(+0.16%)
May 16, 2011 1104 1114 1100 1107 228 -2.10(-0.19%)
May 13, 2011 1127 1127 1104 1109 175 -12.00(-1.07%)
May 12, 2011 1110 1123 1110 1121 169 -0.30(-0.03%)
May 11, 2011 1138 1138 1116 1121 120 -15.30(-1.35%)
May 10, 2011 1127 1139 1127 1136 455 +14.52(+1.29%)
May 09, 2011 1122 1122 1120 1122 191 +9.48(+0.85%)
May 06, 2011 1133 1133 1112 1112 481 -6.00(-0.54%)
May 05, 2011 1120 1121 1110 1118 326 -8.70(-0.77%)
May 04, 2011 1131 1131 1122 1127 217 -2.97(-0.26%)
May 03, 2011 1154 1154 1125 1130 616 -16.83(-1.47%)
May 02, 2011 1147 1147 1147 1147 285 +3.61(+0.32%)
Apr 29, 2011 1153 1153 1136 1143 271 -2.41(-0.21%)
Apr 28, 2011 1137 1148 1137 1146 2,080 +10.50(+0.92%)
Apr 27, 2011 1126 1135 1121 1135 174 +6.30(+0.56%)
Apr 26, 2011 1129 1130 1121 1129 371 +9.30(+0.83%)
Apr 25, 2011 1113 1120 1113 1120 124 +4.20(+0.38%)
Apr 21, 2011 1114 1115 1112 1115 116 +11.70(+1.06%)
Apr 20, 2011 1111 1111 1097 1104 177 +14.70(+1.35%)
Apr 19, 2011 1088 1090 1082 1089 159 +6.00(+0.55%)
Apr 18, 2011 1090 1090 1072 1083 181 -17.10(-1.55%)
Apr 15, 2011 1095 1100 1093 1100 130 +7.20(+0.66%)
Apr 14, 2011 1070 1093 1070 1093 185 +12.60(+1.17%)
Apr 13, 2011 1082 1085 1077 1080 138 +3.30(+0.31%)
Apr 12, 2011 1066 1078 1066 1077 341 +0.90(+0.08%)
Apr 11, 2011 1084 1084 1076 1076 150 -8.10(-0.75%)
Apr 08, 2011 1091 1091 1080 1084 107 +0.90(+0.08%)
Apr 07, 2011 1096 1096 1074 1083 586 -7.83(-0.72%)
Apr 06, 2011 1099 1099 1088 1091 777 +1.11(+0.10%)
Apr 05, 2011 1088 1097 1086 1090 377 +0.09(+0.01%)
Apr 04, 2011 1094 1094 1090 1090 166 -3.87(-0.35%)
Apr 01, 2011 1094 1096 1087 1094 137 +6.60(+0.61%)
Mar 31, 2011 1075 1087 1075 1087 428 +3.90(+0.36%)
Mar 30, 2011 1074 1084 1074 1083 958 +16.20(+1.52%)
Mar 29, 2011 1054 1067 1052 1067 281 +6.72(+0.63%)
Mar 28, 2011 1068 1068 1060 1060 240 -7.62(-0.71%)
Mar 25, 2011 1074 1074 1067 1068 274 -4.20(-0.39%)
Mar 24, 2011 1072 1072 1060 1072 195 +8.10(+0.76%)
Mar 23, 2011 1065 1069 1052 1064 1,231 -17.28(-1.60%)
Mar 22, 2011 1096 1096 1079 1081 117 -9.72(-0.89%)
Mar 21, 2011 1090 1094 1090 1091 229 +19.32(+1.80%)
Mar 18, 2011 1071 1073 1062 1072 121 +20.28(+1.93%)
Mar 17, 2011 1049 1054 1042 1052 214 +15.00(+1.45%)
Mar 16, 2011 1050 1051 1028 1036 128 -16.80(-1.59%)
Mar 15, 2011 1055 1058 1053 1053 653 -21.90(-2.04%)
Mar 14, 2011 1079 1079 1070 1075 242 -18.84(-1.72%)
Mar 11, 2011 1085 1094 1073 1094 287 +6.84(+0.63%)
Mar 10, 2011 1102 1102 1087 1087 311 -18.90(-1.71%)
Mar 09, 2011 1108 1112 1106 1106 95 -3.90(-0.35%)
Mar 08, 2011 1103 1112 1099 1110 279 +12.67(+1.15%)
Mar 07, 2011 1109 1109 1094 1097 183 -6.67(-0.60%)
Mar 04, 2011 1104 1111 1100 1104 295 -7.80(-0.70%)
Mar 03, 2011 1106 1113 1102 1112 139 +20.70(+1.90%)
Mar 02, 2011 1099 1099 1090 1091 165 -9.30(-0.85%)
Mar 01, 2011 1120 1120 1099 1100 65 -19.20(-1.71%)
Feb 28, 2011 1114 1120 1114 1120 147 +19.47(+1.77%)
Feb 25, 2011 1092 1104 1092 1100 62 +18.93(+1.75%)
Feb 24, 2011 1082 1088 1074 1081 280 -5.82(-0.54%)
Feb 23, 2011 1087 1089 1073 1087 1,054 +3.02(+0.28%)
Feb 22, 2011 1100 1100 1083 1084 243 -24.79(-2.24%)
Feb 18, 2011 1110 1114 1106 1109 177 +2.27(+0.21%)
Feb 17, 2011 1103 1109 1103 1107 103 +5.82(+0.53%)
Feb 16, 2011 1101 1106 1099 1101 569 +7.62(+0.70%)
Feb 15, 2011 1104 1104 1091 1093 645 -7.92(-0.72%)
Feb 14, 2011 1097 1102 1094 1101 749 +5.40(+0.49%)
Feb 11, 2011 1094 1096 1087 1096 255 +5.88(+0.54%)
Feb 10, 2011 1086 1093 1080 1090 136 -1.65(-0.15%)
Feb 09, 2011 1096 1096 1087 1091 369 -5.13(-0.47%)
Feb 08, 2011 1097 1102 1096 1096 439 -2.76(-0.25%)
Feb 07, 2011 1100 1102 1096 1099 617 -0.42(-0.04%)
Feb 04, 2011 1097 1100 1086 1100 384 +0.63(+0.06%)
Feb 03, 2011 1109 1109 1090 1099 386 +2.55(+0.23%)
Feb 02, 2011 1104 1104 1092 1096 237 -1.77(-0.16%)
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.