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 (%)
Aug 31, 2009 885.00 885.00 882.90 883.80 50 -8.70(-0.97%)
Aug 28, 2009 912.90 912.90 890.91 892.50 70 +0.60(+0.07%)
Aug 27, 2009 900.30 900.30 879.60 891.90 54 +8.85(+1.00%)
Aug 26, 2009 883.80 883.80 878.70 883.05 371 -1.35(-0.15%)
Aug 25, 2009 869.40 887.40 869.40 884.40 218 +8.70(+0.99%)
Aug 24, 2009 875.49 877.50 861.60 875.70 32 -6.30(-0.71%)
Aug 21, 2009 885.25 895.80 873.90 882.00 153 +12.30(+1.41%)
Aug 20, 2009 847.80 869.70 847.80 869.70 80 +29.70(+3.54%)
Aug 19, 2009 836.40 841.50 835.41 840.00 86 -3.60(-0.43%)
Aug 18, 2009 834.00 845.40 834.00 843.60 57 +10.20(+1.22%)
Aug 17, 2009 837.54 892.88 832.20 833.40 45 -32.70(-3.78%)
Aug 14, 2009 867.00 870.00 861.30 866.10 390 -8.40(-0.96%)
Aug 13, 2009 874.35 877.50 871.50 874.50 93 +4.20(+0.48%)
Aug 12, 2009 860.10 870.30 840.00 870.30 174 +16.80(+1.97%)
Aug 11, 2009 864.36 864.36 825.90 853.50 70 -12.39(-1.43%)
Aug 10, 2009 873.30 874.20 865.89 865.89 41 -23.01(-2.59%)
Aug 07, 2009 867.00 888.90 867.00 888.90 52 +18.90(+2.17%)
Aug 06, 2009 867.00 877.50 865.20 870.00 110 +1.20(+0.14%)
Aug 05, 2009 847.74 875.70 847.74 868.80 167 +18.90(+2.22%)
Aug 04, 2009 814.50 855.00 814.50 849.90 228 +13.80(+1.65%)
Aug 03, 2009 834.90 836.10 834.45 836.10 114 +29.55(+3.66%)
Jul 31, 2009 817.20 827.70 806.55 806.55 239 -9.75(-1.19%)
Jul 30, 2009 810.60 816.30 807.09 816.30 150 +25.80(+3.26%)
Jul 29, 2009 794.70 795.00 783.60 790.50 74 -8.91(-1.11%)
Jul 28, 2009 792.30 832.80 789.30 799.41 86 +5.85(+0.74%)
Jul 27, 2009 790.74 793.56 788.04 793.56 157 -3.84(-0.48%)
Jul 24, 2009 796.80 813.90 784.11 797.40 26 -0.60(-0.08%)
Jul 23, 2009 777.90 798.00 760.20 798.00 1,334 +41.70(+5.51%)
Jul 22, 2009 762.00 770.10 746.10 756.30 290 -12.30(-1.60%)
Jul 21, 2009 768.90 805.80 766.50 768.60 102 +2.10(+0.27%)
Jul 20, 2009 768.00 768.00 763.50 766.50 43 +32.25(+4.39%)
Jul 17, 2009 740.10 740.10 731.16 734.25 45 -7.65(-1.03%)
Jul 16, 2009 741.90 747.90 741.90 741.90 52 -7.20(-0.96%)
Jul 15, 2009 747.90 749.10 746.10 749.10 113 +30.00(+4.17%)
Jul 14, 2009 711.90 719.70 690.30 719.10 105 +16.50(+2.35%)
Jul 13, 2009 702.60 702.60 702.60 702.60 21 +3.60(+0.52%)
Jul 10, 2009 694.72 699.00 692.70 699.00 114 -9.00(-1.27%)
Jul 09, 2009 702.96 708.00 702.96 708.00 28 +8.49(+1.21%)
Jul 08, 2009 707.40 709.14 690.00 699.51 60 -16.29(-2.28%)
Jul 07, 2009 727.50 775.26 715.80 715.80 142 -16.20(-2.21%)
Jul 02, 2009 735.00 737.70 731.40 732.00 28 +0.60(+0.08%)
Jun 30, 2009 742.50 731.40 731.40 731.40 370 -22.50(-2.98%)
Jun 29, 2009 753.90 753.90 753.90 753.90 6 -9.84(-1.29%)
Jun 26, 2009 763.74 763.74 763.74 763.74 14 +26.04(+3.53%)
Jun 25, 2009 736.50 741.60 721.20 737.70 161 +10.50(+1.44%)
Jun 24, 2009 727.20 727.20 713.10 727.20 26 +1.80(+0.25%)
Jun 23, 2009 725.40 725.40 725.40 725.40 3 +3.30(+0.46%)
Jun 22, 2009 739.80 767.10 696.30 722.10 82 -17.70(-2.39%)
Jun 19, 2009 790.20 790.20 739.80 739.80 11 -3.00(-0.40%)
Jun 17, 2009 746.10 742.80 742.80 742.80 68 -2.70(-0.36%)
Jun 16, 2009 746.10 746.10 745.50 745.50 16 -14.70(-1.93%)
Jun 15, 2009 755.10 760.20 755.10 760.20 25 -32.25(-4.07%)
Jun 12, 2009 776.70 793.50 776.40 792.45 40 +25.95(+3.39%)
Jun 11, 2009 771.30 773.70 747.60 766.50 73 -8.10(-1.05%)
Jun 10, 2009 795.00 795.00 774.60 774.60 113 -2.40(-0.31%)
Jun 09, 2009 767.10 777.00 767.10 777.00 81 +5.70(+0.74%)
Jun 05, 2009 771.30 771.30 771.30 771.30 0 -3.00(-0.39%)
Jun 04, 2009 774.00 785.40 740.10 774.30 274 +4.80(+0.62%)
Jun 03, 2009 826.80 826.80 769.50 769.50 39 -16.20(-2.06%)
Jun 02, 2009 780.30 785.70 780.30 785.70 83 -0.90(-0.11%)
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.