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 (%)
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%)
Oct 01, 2009 915.60 915.60 897.00 900.30 270 -34.50(-3.69%)
Sep 30, 2009 927.00 934.80 927.00 934.80 357 -3.30(-0.35%)
Sep 29, 2009 940.20 941.64 928.91 938.10 225 +3.30(+0.35%)
Sep 28, 2009 928.80 934.80 928.80 934.80 56 +12.30(+1.33%)
Sep 25, 2009 923.40 925.80 882.30 922.50 251 +6.90(+0.75%)
Sep 24, 2009 996.60 996.60 915.00 915.60 418 -46.95(-4.88%)
Sep 23, 2009 982.50 982.50 960.00 962.55 223 -9.96(-1.02%)
Sep 22, 2009 966.21 972.51 960.99 972.51 100 +14.91(+1.56%)
Sep 21, 2009 967.50 967.50 949.80 957.60 46 -14.85(-1.53%)
Sep 18, 2009 997.20 1015 947.40 972.45 144 +0.15(+0.02%)
Sep 17, 2009 978.30 981.30 966.90 972.30 171 -1.47(-0.15%)
Sep 16, 2009 969.30 973.80 952.20 973.77 387 +26.37(+2.78%)
Sep 15, 2009 938.10 955.20 924.00 947.40 247 -1.50(-0.16%)
Sep 14, 2009 901.50 960.00 901.50 948.90 391 +15.90(+1.70%)
Sep 11, 2009 964.80 964.80 929.70 933.00 226 +1.80(+0.19%)
Sep 10, 2009 917.40 931.20 914.47 931.20 42 +8.70(+0.94%)
Sep 09, 2009 892.50 934.80 892.50 922.50 383 +30.00(+3.36%)
Sep 08, 2009 875.40 894.90 871.50 892.50 325 +31.20(+3.62%)
Sep 04, 2009 855.90 866.10 835.76 861.30 121 +6.84(+0.80%)
Sep 03, 2009 851.10 854.46 851.10 854.46 30 +5.76(+0.68%)
Sep 02, 2009 828.00 849.00 819.60 848.70 98 -6.60(-0.77%)
Sep 01, 2009 867.90 867.90 853.56 855.30 51 -28.50(-3.22%)
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%)
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.