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 (%)
Jun 30, 2014 1294 1294 1282 1287 244 -1.10(-0.09%)
Jun 27, 2014 1281 1291 1281 1288 135 +3.30(+0.26%)
Jun 26, 2014 1297 1297 1282 1285 107 +0.90(+0.07%)
Jun 25, 2014 1281 1285 1279 1284 196 -8.40(-0.65%)
Jun 24, 2014 1292 1294 1292 1292 78 -0.60(-0.05%)
Jun 23, 2014 1300 1301 1293 1293 406 -0.90(-0.07%)
Jun 20, 2014 1291 1298 1291 1294 651 +4.50(+0.35%)
Jun 19, 2014 1289 1294 1289 1289 71 +3.30(+0.26%)
Jun 18, 2014 1283 1286 1276 1286 70 +6.84(+0.53%)
Jun 17, 2014 1280 1280 1275 1279 96 +1.86(+0.15%)
Jun 16, 2014 1286 1286 1277 1277 114 -6.72(-0.52%)
Jun 13, 2014 1277 1286 1277 1284 78 +0.12(+0.01%)
Jun 12, 2014 1287 1288 1279 1284 107 +0.18(+0.01%)
Jun 11, 2014 1280 1285 1280 1284 74 -4.38(-0.34%)
Jun 10, 2014 1287 1290 1287 1288 146 -15.60(-1.20%)
Jun 06, 2014 1305 1307 1304 1304 131 +1.86(+0.14%)
Jun 05, 2014 1292 1302 1292 1302 93 +15.52(+1.21%)
Jun 04, 2014 1298 1298 1284 1286 191 -4.54(-0.35%)
Jun 03, 2014 1291 1291 1289 1291 108 +0.53(+0.04%)
Jun 02, 2014 1289 1292 1287 1290 196 +4.03(+0.31%)
May 30, 2014 1282 1287 1282 1286 147 +8.40(+0.66%)
May 29, 2014 1271 1280 1271 1278 519 +5.70(+0.45%)
May 28, 2014 1276 1276 1269 1272 297 -9.06(-0.71%)
May 27, 2014 1286 1286 1276 1281 133 +6.98(+0.55%)
May 23, 2014 1279 1274 1274 1274 196 +7.15(+0.56%)
May 22, 2014 1263 1269 1255 1267 53 -1.17(-0.09%)
May 21, 2014 1266 1270 1265 1268 171 +2.18(+0.17%)
May 20, 2014 1275 1275 1266 1266 118 -6.32(-0.50%)
May 19, 2014 1281 1281 1272 1272 89 -3.66(-0.29%)
May 16, 2014 1287 1287 1273 1276 137 +6.84(+0.54%)
May 15, 2014 1273 1273 1267 1269 117 -4.38(-0.34%)
May 14, 2014 1264 1276 1264 1273 249 +8.34(+0.66%)
May 13, 2014 1264 1272 1264 1265 154 -2.40(-0.19%)
May 12, 2014 1281 1281 1260 1268 265 +9.30(+0.74%)
May 09, 2014 1264 1264 1258 1258 97 +0.90(+0.07%)
May 08, 2014 1260 1265 1257 1257 253 +0.09(+0.01%)
May 07, 2014 1252 1257 1251 1257 168 +10.41(+0.83%)
May 06, 2014 1243 1249 1243 1247 284 -2.40(-0.19%)
May 05, 2014 1240 1249 1240 1249 153 +3.45(+0.28%)
May 02, 2014 1243 1246 1243 1246 174 +3.30(+0.27%)
May 01, 2014 1243 1247 1242 1242 263 +0.75(+0.06%)
Apr 30, 2014 1249 1249 1237 1242 618 +0.90(+0.07%)
Apr 29, 2014 1246 1246 1240 1241 545 +9.30(+0.76%)
Apr 28, 2014 1226 1238 1226 1232 233 +5.57(+0.45%)
Apr 25, 2014 1225 1232 1225 1226 442 -7.37(-0.60%)
Apr 24, 2014 1233 1237 1232 1233 308 +2.10(+0.17%)
Apr 23, 2014 1233 1233 1228 1231 207 -4.14(-0.34%)
Apr 22, 2014 1229 1236 1229 1235 141 +0.54(+0.04%)
Apr 21, 2014 1235 1236 1226 1235 103 +3.54(+0.29%)
Apr 17, 2014 1231 1231 1231 1231 190 -3.30(-0.27%)
Apr 16, 2014 1226 1235 1226 1235 279 +11.76(+0.96%)
Apr 15, 2014 1215 1223 1214 1223 191 +5.40(+0.44%)
Apr 14, 2014 1206 1219 1206 1217 269 +5.66(+0.47%)
Apr 11, 2014 1216 1219 1212 1212 111 -5.90(-0.48%)
Apr 10, 2014 1230 1230 1215 1218 87 -9.69(-0.79%)
Apr 09, 2014 1221 1233 1221 1227 239 -2.37(-0.19%)
Apr 08, 2014 1221 1230 1221 1230 279 +7.50(+0.61%)
Apr 07, 2014 1224 1226 1221 1222 231 +5.70(+0.47%)
Apr 04, 2014 1225 1225 1216 1216 180 +5.40(+0.45%)
Apr 03, 2014 1212 1212 1209 1211 200 -4.72(-0.39%)
Apr 02, 2014 1208 1216 1208 1216 136 +10.12(+0.84%)
Apr 01, 2014 1202 1206 1200 1206 669 +2.40(+0.20%)
Mar 31, 2014 1196 1207 1196 1203 182 +8.70(+0.73%)
Mar 28, 2014 1196 1198 1195 1195 148 +12.63(+1.07%)
Mar 27, 2014 1184 1185 1178 1182 272 +5.37(+0.46%)
Mar 26, 2014 1182 1183 1175 1177 161 -15.84(-1.33%)
Mar 25, 2014 1180 1192 1180 1192 247 +11.62(+0.98%)
Mar 24, 2014 1185 1185 1175 1181 132 -1.18(-0.10%)
Mar 21, 2014 1185 1186 1181 1182 142 +11.70(+1.00%)
Mar 20, 2014 1172 1174 1166 1170 163 -10.41(-0.88%)
Mar 19, 2014 1199 1200 1181 1181 222 -19.89(-1.66%)
Mar 18, 2014 1200 1201 1193 1201 237 +3.90(+0.33%)
Mar 17, 2014 1199 1201 1192 1197 296 +7.80(+0.66%)
Mar 14, 2014 1196 1196 1188 1189 150 -1.50(-0.13%)
Mar 13, 2014 1200 1202 1187 1190 310 -6.90(-0.58%)
Mar 12, 2014 1196 1202 1196 1197 113 -3.60(-0.30%)
Mar 11, 2014 1207 1209 1201 1201 151 -2.70(-0.22%)
Mar 10, 2014 1206 1208 1198 1204 347 -6.75(-0.56%)
Mar 07, 2014 1212 1217 1208 1210 170 -12.75(-1.04%)
Mar 06, 2014 1228 1229 1220 1223 123 +4.05(+0.33%)
Mar 05, 2014 1220 1220 1204 1219 392 +1.35(+0.11%)
Mar 04, 2014 1221 1222 1147 1218 564 +17.53(+1.46%)
Mar 03, 2014 1196 1203 1147 1200 350 -7.93(-0.66%)
Feb 28, 2014 1208 1209 1201 1208 183 +5.63(+0.47%)
Feb 27, 2014 1199 1206 1197 1202 532 -3.63(-0.30%)
Feb 26, 2014 1204 1210 1204 1206 454 +1.90(+0.16%)
Feb 25, 2014 1219 1219 1204 1204 442 -8.00(-0.66%)
Feb 24, 2014 1206 1215 1205 1212 514 +4.97(+0.41%)
Feb 21, 2014 1209 1212 1207 1207 172 +0.03(+0.00%)
Feb 20, 2014 1214 1214 1205 1207 351 +0.90(+0.07%)
Feb 19, 2014 1207 1215 1203 1206 403 -0.90(-0.07%)
Feb 18, 2014 1208 1231 1202 1207 509 +5.70(+0.47%)
Feb 14, 2014 1194 1202 1202 1202 370 -1.20(-0.10%)
Feb 13, 2014 1182 1203 1182 1203 450 +6.90(+0.58%)
Feb 12, 2014 1199 1200 1192 1196 516 +1.50(+0.13%)
Feb 11, 2014 1186 1198 1186 1194 1,328 +9.00(+0.76%)
Feb 10, 2014 1179 1185 1179 1185 220 +5.12(+0.43%)
Feb 07, 2014 1178 1180 1175 1180 202 +10.54(+0.90%)
Feb 06, 2014 1154 1170 1154 1170 187 +12.54(+1.08%)
Feb 05, 2014 1156 1158 1152 1157 441 -1.20(-0.10%)
Feb 04, 2014 1147 1160 1147 1158 1,434 +17.70(+1.55%)
Feb 03, 2014 1157 1157 1140 1141 736 -18.37(-1.59%)
Jan 31, 2014 1155 1167 1153 1159 449 -5.63(-0.48%)
Jan 30, 2014 1166 1170 1162 1165 471 +10.71(+0.93%)
Jan 29, 2014 1158 1158 1150 1154 467 -13.41(-1.15%)
Jan 28, 2014 1168 1169 1164 1167 424 +9.90(+0.86%)
Jan 27, 2014 1158 1166 1155 1157 376 -4.53(-0.39%)
Jan 24, 2014 1179 1179 1162 1162 280 -19.77(-1.67%)
Jan 23, 2014 1190 1190 1178 1182 469 -14.13(-1.18%)
Jan 22, 2014 1196 1196 1192 1196 107 +3.03(+0.25%)
Jan 21, 2014 1194 1196 1186 1193 145 +5.70(+0.48%)
Jan 17, 2014 1189 1187 1187 1187 933 +1.08(+0.09%)
Jan 16, 2014 1184 1187 1183 1186 197 +1.02(+0.09%)
Jan 15, 2014 1183 1190 1176 1185 447 +2.64(+0.22%)
Jan 14, 2014 1179 1184 1171 1182 290 +7.26(+0.62%)
Jan 13, 2014 1188 1188 1174 1175 520 -10.08(-0.85%)
Jan 10, 2014 1171 1187 1171 1185 182 +12.96(+1.11%)
Jan 09, 2014 1177 1177 1170 1172 393 -0.07(-0.01%)
Jan 08, 2014 1172 1180 1171 1172 270 -1.91(-0.16%)
Jan 07, 2014 1176 1179 1174 1174 258 -1.20(-0.10%)
Jan 06, 2014 1172 1177 1168 1175 496 +1.32(+0.11%)
Jan 03, 2014 1162 1175 1162 1174 692 +8.58(+0.74%)
Jan 02, 2014 1166 1173 1162 1166 226 -9.30(-0.79%)
Dec 31, 2013 1174 1175 1175 1175 536 -1.12(-0.10%)
Dec 30, 2013 1163 1180 1163 1176 288 +5.02(+0.43%)
Dec 27, 2013 1163 1173 1163 1171 198 +6.48(+0.56%)
Dec 26, 2013 1169 1170 1164 1164 554 -5.52(-0.47%)
Dec 24, 2013 1168 1174 1168 1170 374 -1.83(-0.16%)
Dec 23, 2013 1172 1175 1167 1172 509 +8.07(+0.69%)
Dec 20, 2013 1152 1168 1152 1164 986 +6.30(+0.54%)
Dec 19, 2013 1160 1162 1155 1157 512 -12.00(-1.03%)
Dec 18, 2013 1148 1170 1147 1169 340 +27.00(+2.36%)
Dec 17, 2013 1141 1148 1140 1142 629 -6.15(-0.54%)
Dec 16, 2013 1148 1156 1147 1149 2,460 +0.35(+0.03%)
Dec 13, 2013 1151 1153 1147 1148 288 -3.14(-0.27%)
Dec 12, 2013 1147 1151 1143 1151 1,251 -2.46(-0.21%)
Dec 11, 2013 1167 1167 1151 1154 664 -21.12(-1.80%)
Dec 10, 2013 1169 1176 1169 1175 479 +2.52(+0.21%)
Dec 09, 2013 1175 1175 1168 1172 648 -2.88(-0.25%)
Dec 06, 2013 1170 1176 1168 1175 733 +13.08(+1.13%)
Dec 05, 2013 1160 1167 1160 1162 568 -6.60(-0.56%)
Dec 04, 2013 1156 1170 1156 1169 277 +4.78(+0.41%)
Dec 03, 2013 1161 1167 1161 1164 593 -9.28(-0.79%)
Dec 02, 2013 1178 1179 1172 1173 761 -11.70(-0.99%)
Nov 29, 2013 1186 1186 1180 1185 209 -4.20(-0.35%)
Nov 27, 2013 1183 1189 1182 1189 178 +7.30(+0.62%)
Nov 26, 2013 1187 1187 1178 1182 583 +0.43(+0.04%)
Nov 25, 2013 1196 1196 1181 1181 415 -9.83(-0.83%)
Nov 22, 2013 1189 1212 1189 1191 186 -4.80(-0.40%)
Nov 21, 2013 1203 1203 1188 1196 247 +1.80(+0.15%)
Nov 20, 2013 1205 1209 1194 1194 184 -8.70(-0.72%)
Nov 19, 2013 1208 1221 1203 1203 149 -12.00(-0.99%)
Nov 18, 2013 1232 1232 1215 1215 539 -7.80(-0.64%)
Nov 15, 2013 1215 1224 1215 1223 212 +13.26(+1.10%)
Nov 14, 2013 1192 1211 1192 1210 205 +15.54(+1.30%)
Nov 12, 2013 1198 1198 1188 1194 498 -4.20(-0.35%)
Nov 11, 2013 1189 1201 1189 1198 111 +1.80(+0.15%)
Nov 08, 2013 1215 1215 1185 1196 1,262 -14.10(-1.16%)
Nov 07, 2013 1219 1221 1200 1210 181 -12.06(-0.99%)
Nov 06, 2013 1212 1224 1212 1223 532 +6.03(+0.50%)
Nov 05, 2013 1221 1239 1217 1217 210 -16.30(-1.32%)
Nov 04, 2013 1243 1243 1221 1233 381 +0.25(+0.02%)
Nov 01, 2013 1224 1234 1223 1233 477 +3.18(+0.26%)
Oct 31, 2013 1232 1233 1224 1229 582 -6.90(-0.56%)
Oct 30, 2013 1240 1240 1234 1236 243 -5.70(-0.46%)
Oct 29, 2013 1248 1264 1239 1242 442 -3.60(-0.29%)
Oct 28, 2013 1257 1257 1244 1246 61 -5.62(-0.45%)
Oct 25, 2013 1240 1251 1240 1251 222 +8.32(+0.67%)
Oct 24, 2013 1243 1245 1243 1243 39 -3.60(-0.29%)
Oct 23, 2013 1251 1251 1244 1246 676 -7.50(-0.60%)
Oct 22, 2013 1251 1258 1251 1254 64 +9.30(+0.75%)
Oct 21, 2013 1244 1245 1243 1245 588 -7.26(-0.58%)
Oct 18, 2013 1251 1253 1249 1252 373 +4.82(+0.39%)
Oct 17, 2013 1220 1248 1220 1247 581 +14.91(+1.21%)
Oct 16, 2013 1214 1232 1214 1232 269 +15.85(+1.30%)
Oct 15, 2013 1218 1221 1216 1216 124 -7.32(-0.60%)
Oct 14, 2013 1217 1224 1217 1224 130 +2.43(+0.20%)
Oct 11, 2013 1200 1222 1195 1221 99 +5.70(+0.47%)
Oct 10, 2013 1208 1216 1208 1216 654 +27.25(+2.29%)
Oct 09, 2013 1192 1194 1185 1188 164 +6.65(+0.56%)
Oct 08, 2013 1189 1191 1182 1182 122 -7.21(-0.61%)
Oct 07, 2013 1175 1192 1175 1189 358 -4.82(-0.40%)
Oct 04, 2013 1189 1198 1189 1194 161 -0.73(-0.06%)
Oct 03, 2013 1213 1213 1191 1194 1,165 -14.28(-1.18%)
Oct 02, 2013 1214 1214 1203 1209 462 -2.99(-0.25%)
Oct 01, 2013 1195 1216 1195 1212 78 +2.10(+0.17%)
Sep 27, 2013 1205 1211 1205 1210 114 -1.80(-0.15%)
Sep 26, 2013 1209 1214 1204 1211 320 +7.20(+0.60%)
Sep 25, 2013 1210 1219 1202 1204 119 -15.00(-1.23%)
Sep 24, 2013 1225 1225 1215 1219 137 -5.29(-0.43%)
Sep 23, 2013 1223 1224 1221 1224 128 -2.31(-0.19%)
Sep 20, 2013 1235 1236 1227 1227 188 -16.10(-1.30%)
Sep 19, 2013 1247 1254 1243 1243 427 +2.70(+0.22%)
Sep 18, 2013 1195 1240 1195 1240 572 +38.10(+3.17%)
Sep 17, 2013 1179 1206 1179 1202 112 +0.30(+0.02%)
Sep 16, 2013 1210 1210 1201 1202 374 +13.18(+1.11%)
Sep 13, 2013 1187 1190 1187 1189 76 +3.86(+0.33%)
Sep 12, 2013 1190 1195 1184 1185 500 -3.64(-0.31%)
Sep 11, 2013 1183 1190 1177 1188 267 +0.35(+0.03%)
Sep 10, 2013 1192 1192 1184 1188 194 +7.25(+0.61%)
Sep 09, 2013 1162 1182 1162 1181 98 +24.00(+2.07%)
Sep 06, 2013 1159 1163 1152 1157 792 +7.80(+0.68%)
Sep 05, 2013 1149 1153 1147 1149 377 -2.85(-0.25%)
Sep 04, 2013 1140 1158 1140 1152 215 +4.80(+0.42%)
Sep 03, 2013 1152 1157 1140 1147 1,584 +7.05(+0.62%)
Aug 30, 2013 1146 1148 1140 1140 344 -4.55(-0.40%)
Aug 29, 2013 1142 1147 1142 1145 121 -2.24(-0.20%)
Aug 28, 2013 1142 1150 1140 1147 248 -0.11(-0.01%)
Aug 27, 2013 1153 1156 1144 1147 319 -10.20(-0.88%)
Aug 26, 2013 1166 1166 1157 1157 213 -2.40(-0.21%)
Aug 23, 2013 1157 1160 1151 1160 914 +9.00(+0.78%)
Aug 22, 2013 1148 1152 1147 1150 203 +3.60(+0.31%)
Aug 21, 2013 1148 1157 1139 1147 486 -10.08(-0.87%)
Aug 20, 2013 1150 1160 1147 1157 252 +10.25(+0.89%)
Aug 19, 2013 1152 1156 1147 1147 333 -8.87(-0.77%)
Aug 16, 2013 1170 1170 1156 1156 284 -16.81(-1.43%)
Aug 15, 2013 1185 1185 1169 1172 100 -18.29(-1.54%)
Aug 14, 2013 1197 1197 1187 1191 312 -2.54(-0.21%)
Aug 13, 2013 1195 1195 1186 1193 269 -0.76(-0.06%)
Aug 12, 2013 1200 1200 1194 1194 104 -13.72(-1.14%)
Aug 09, 2013 1201 1210 1201 1208 240 +6.49(+0.54%)
Aug 08, 2013 1202 1206 1196 1201 284 +7.43(+0.62%)
Aug 07, 2013 1177 1198 1177 1194 697 -11.24(-0.93%)
Aug 06, 2013 1201 1210 1201 1205 200 +0.57(+0.05%)
Aug 05, 2013 1203 1207 1203 1204 320 -1.51(-0.13%)
Aug 02, 2013 1203 1209 1203 1206 469 +2.68(+0.22%)
Aug 01, 2013 1202 1209 1202 1203 799 +0.90(+0.07%)
Jul 31, 2013 1205 1205 1189 1202 524 -5.40(-0.45%)
Jul 30, 2013 1220 1220 1207 1208 259 -5.40(-0.45%)
Jul 29, 2013 1219 1219 1212 1213 381 -10.50(-0.86%)
Jul 26, 2013 1221 1224 1214 1224 230 -3.90(-0.32%)
Jul 25, 2013 1222 1228 1218 1228 235 +2.28(+0.19%)
Jul 24, 2013 1232 1232 1220 1225 257 -18.48(-1.49%)
Jul 23, 2013 1240 1248 1240 1244 697 +1.92(+0.15%)
Jul 22, 2013 1237 1244 1236 1242 342 +6.00(+0.49%)
Jul 19, 2013 1233 1236 1233 1236 151 -0.72(-0.06%)
Jul 18, 2013 1238 1238 1234 1237 140 +2.70(+0.22%)
Jul 17, 2013 1234 1234 1231 1234 145 +0.54(+0.04%)
Jul 16, 2013 1234 1235 1230 1233 133 -0.84(-0.07%)
Jul 15, 2013 1225 1236 1225 1234 233 +4.80(+0.39%)
Jul 12, 2013 1233 1233 1225 1229 224 -8.40(-0.68%)
Jul 11, 2013 1217 1239 1217 1238 958 +35.10(+2.92%)
Jul 10, 2013 1201 1208 1199 1203 728 -3.90(-0.32%)
Jul 09, 2013 1200 1210 1191 1207 265 +16.01(+1.34%)
Jul 08, 2013 1193 1196 1191 1191 402 -0.41(-0.03%)
Jul 05, 2013 1197 1197 1178 1191 623 +0.00(+0.00%)
Jul 03, 2013 1195 1198 1182 1191 232 -3.30(-0.28%)
Jul 02, 2013 1197 1199 1186 1194 586 +14.10(+1.19%)
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.