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 (%)
May 28, 2010 917.10 947.40 906.90 917.10 166 +2.36(+0.26%)
May 27, 2010 916.50 916.50 899.40 914.75 189 +38.75(+4.42%)
May 26, 2010 895.80 895.80 870.84 876.00 310 -2.25(-0.26%)
May 25, 2010 844.50 878.25 844.50 878.25 640 -14.25(-1.60%)
May 24, 2010 900.00 900.00 884.96 892.50 187 +6.96(+0.79%)
May 21, 2010 859.20 890.70 859.20 885.54 501 +3.60(+0.41%)
May 20, 2010 891.00 891.00 869.40 881.94 283 -28.08(-3.09%)
May 19, 2010 918.00 918.00 894.90 910.02 196 -7.98(-0.87%)
May 18, 2010 942.00 942.00 917.70 918.00 77 -14.40(-1.54%)
May 17, 2010 944.70 944.70 916.80 932.40 102 +1.20(+0.13%)
May 14, 2010 931.20 947.40 931.20 931.20 229 -26.76(-2.79%)
May 13, 2010 979.80 979.80 957.96 957.96 148 -12.24(-1.26%)
May 12, 2010 964.50 971.97 964.50 970.20 40 +14.40(+1.51%)
May 11, 2010 970.20 972.30 955.80 955.80 363 -6.86(-0.71%)
May 10, 2010 942.90 977.70 942.90 962.65 148 +38.95(+4.22%)
May 07, 2010 916.20 935.70 916.20 923.70 302 -21.60(-2.28%)
May 06, 2010 948.00 1029 700.50 945.30 688 -21.00(-2.17%)
May 05, 2010 965.76 973.50 955.50 966.30 343 -12.53(-1.28%)
May 04, 2010 991.50 991.50 967.80 978.83 536 -30.82(-3.05%)
May 03, 2010 1003 1014 1003 1010 185 +19.80(+2.00%)
Apr 30, 2010 1011 1011 987.90 989.85 82 -16.05(-1.60%)
Apr 29, 2010 999.90 1013 987.90 1006 426 +29.10(+2.98%)
Apr 28, 2010 987.90 987.90 970.20 976.80 209 +1.80(+0.18%)
Apr 27, 2010 991.20 997.95 966.90 975.00 456 -33.00(-3.27%)
Apr 26, 2010 1009 1010 1004 1008 376 +7.66(+0.77%)
Apr 23, 2010 998.70 1000 987.30 1000 419 +6.44(+0.65%)
Apr 22, 2010 987.60 995.70 972.30 993.90 894 +4.20(+0.42%)
Apr 21, 2010 986.10 989.70 983.70 989.70 170 +9.90(+1.01%)
Apr 20, 2010 986.70 986.70 974.16 979.80 152 +9.30(+0.96%)
Apr 19, 2010 968.10 970.50 960.15 970.50 314 -7.20(-0.74%)
Apr 16, 2010 1016 1016 975.15 977.70 855 -19.35(-1.94%)
Apr 15, 2010 1012 1022 994.65 997.05 340 -9.45(-0.94%)
Apr 14, 2010 1012 1012 1006 1006 198 +3.90(+0.39%)
Apr 13, 2010 993.00 1003 984.30 1003 349 +11.10(+1.12%)
Apr 12, 2010 1004 1004 989.70 991.50 218 -3.45(-0.35%)
Apr 09, 2010 989.70 995.70 987.30 994.95 180 +14.55(+1.48%)
Apr 08, 2010 990.30 990.30 978.00 980.40 86 -2.85(-0.29%)
Apr 07, 2010 994.62 994.62 980.96 983.25 285 -17.40(-1.74%)
Apr 06, 2010 988.20 1001 988.20 1001 130 +12.45(+1.26%)
Apr 05, 2010 977.40 988.20 977.40 988.20 70 +16.50(+1.70%)
Apr 01, 2010 974.10 971.70 971.70 971.70 86 +3.90(+0.40%)
Mar 31, 2010 971.10 971.10 966.15 967.80 1,710 -9.30(-0.95%)
Mar 30, 2010 982.50 982.50 976.99 977.10 60 +2.40(+0.25%)
Mar 29, 2010 937.80 974.70 937.80 974.70 115 +8.70(+0.90%)
Mar 26, 2010 966.30 970.80 961.80 966.00 301 +6.00(+0.62%)
Mar 25, 2010 975.90 975.90 960.00 960.00 119 -0.60(-0.06%)
Mar 24, 2010 957.60 962.70 957.60 960.60 377 -13.80(-1.42%)
Mar 23, 2010 982.20 982.20 964.50 974.40 185 +0.00(+0.00%)
Mar 22, 2010 978.90 978.90 964.26 974.40 171 -5.40(-0.55%)
Mar 19, 2010 988.50 992.40 976.50 979.80 455 -4.50(-0.46%)
Mar 18, 2010 994.20 994.20 984.30 984.30 143 -6.60(-0.67%)
Mar 17, 2010 991.50 991.50 989.55 990.90 115 +9.00(+0.92%)
Mar 16, 2010 976.20 981.90 971.10 981.90 90 +19.80(+2.06%)
Mar 15, 2010 962.10 962.10 962.10 962.10 384 -9.60(-0.99%)
Mar 12, 2010 970.20 973.80 963.60 971.70 244 +8.40(+0.87%)
Mar 11, 2010 948.00 963.30 948.00 963.30 80 +2.10(+0.22%)
Mar 10, 2010 959.40 963.90 953.85 961.20 612 -0.30(-0.03%)
Mar 09, 2010 958.50 972.60 957.60 961.50 789 +0.60(+0.06%)
Mar 08, 2010 957.90 963.90 953.40 960.90 944 +6.90(+0.72%)
Mar 05, 2010 945.30 962.10 942.00 954.00 729 +21.75(+2.33%)
Mar 04, 2010 936.90 942.55 932.25 932.25 707 +0.15(+0.02%)
Mar 03, 2010 926.10 939.90 926.10 932.10 296 +0.00(+0.00%)
Mar 02, 2010 938.40 942.60 930.00 932.10 822 +1.98(+0.21%)
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.