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 (%)
Sep 28, 2018 1307 1311 1305 1310 33 -1.20(-0.09%)
Sep 27, 2018 1306 1319 1306 1311 114 -3.83(-0.29%)
Sep 26, 2018 1313 1315 1313 1315 58 +0.50(+0.04%)
Sep 25, 2018 1309 1314 1309 1314 53 +4.83(+0.37%)
Sep 24, 2018 1325 1325 1307 1309 57 -18.60(-1.40%)
Sep 21, 2018 1328 1328 1326 1328 36 +0.00(+0.00%)
Sep 20, 2018 1325 1328 1325 1328 69 +0.00(+0.00%)
Sep 19, 2018 1336 1338 1328 1328 83 -8.10(-0.61%)
Sep 18, 2018 1336 1336 1334 1336 31 +4.86(+0.37%)
Sep 17, 2018 1331 1331 1331 1331 16 +1.44(+0.11%)
Sep 14, 2018 1329 1330 1329 1330 40 -7.02(-0.53%)
Sep 13, 2018 1335 1337 1335 1337 11 +8.22(+0.62%)
Sep 12, 2018 1326 1328 1326 1328 29 +5.36(+0.41%)
Sep 11, 2018 1323 1323 1323 1323 19 -2.66(-0.20%)
Sep 10, 2018 1330 1331 1326 1326 25 +2.40(+0.18%)
Sep 07, 2018 1320 1323 1320 1323 36 -7.20(-0.54%)
Sep 06, 2018 1329 1330 1324 1330 247 +2.67(+0.20%)
Sep 05, 2018 1324 1329 1324 1328 37 -0.87(-0.07%)
Sep 04, 2018 1339 1339 1329 1329 59 -17.69(-1.31%)
Aug 31, 2018 1346 1346 1346 0 +1.36(+0.10%)
Aug 30, 2018 1344 1348 1343 1345 92 -7.07(-0.52%)
Aug 29, 2018 1350 1352 1347 1352 63 +4.20(+0.31%)
Aug 28, 2018 1340 1348 1340 1348 59 +8.67(+0.65%)
Aug 27, 2018 1339 1339 1339 1339 15 +5.13(+0.38%)
Aug 24, 2018 1333 1334 1331 1334 60 +3.90(+0.29%)
Aug 23, 2018 1333 1333 1330 1330 70 -8.78(-0.66%)
Aug 22, 2018 1339 1339 9 +0.00(+0.00%)
Aug 21, 2018 1340 1342 1338 1339 135 +0.26(+0.02%)
Aug 20, 2018 1340 1341 1339 1339 61 +2.82(+0.21%)
Aug 17, 2018 1328 1336 1327 1336 46 +10.50(+0.79%)
Aug 16, 2018 1324 1325 1321 1325 21 +12.60(+0.96%)
Aug 15, 2018 1308 1313 1306 1313 57 +0.90(+0.07%)
Aug 14, 2018 1313 1316 1312 1312 1,711 -1.80(-0.14%)
Aug 13, 2018 1315 1316 1314 1314 26 -2.40(-0.18%)
Aug 10, 2018 1316 1316 1316 1316 3 -17.75(-1.33%)
Aug 09, 2018 1329 1335 1328 1334 151 +3.35(+0.25%)
Aug 08, 2018 1332 1335 1330 1330 22 -4.50(-0.34%)
Aug 07, 2018 1332 1335 1331 1335 291 +1.20(+0.09%)
Aug 06, 2018 1333 1334 1326 1334 423 +3.00(+0.23%)
Aug 03, 2018 1328 1331 1327 1331 56 +7.35(+0.56%)
Aug 02, 2018 1330 1331 1319 1323 1,063 -7.35(-0.55%)
Aug 01, 2018 1323 1331 1323 1331 27 +0.07(+0.01%)
Jul 31, 2018 1320 1333 1320 1331 60 +19.13(+1.46%)
Jul 30, 2018 1314 1320 1311 1312 512 -7.20(-0.55%)
Jul 27, 2018 1319 1319 1319 1319 6 -0.90(-0.07%)
Jul 26, 2018 1317 1324 1317 1320 117 -2.70(-0.20%)
Jul 25, 2018 1312 1322 1312 1322 55 +10.50(+0.80%)
Jul 24, 2018 1310 1312 1305 1312 55 +5.24(+0.40%)
Jul 23, 2018 1305 1307 1305 1307 16 -3.08(-0.24%)
Jul 20, 2018 1312 1312 1309 1310 22 -2.46(-0.19%)
Jul 19, 2018 1309 1317 1307 1312 50 -0.30(-0.02%)
Jul 18, 2018 1307 1312 1307 1312 21 -1.89(-0.14%)
Jul 17, 2018 1316 1316 1311 1314 48 -5.67(-0.43%)
Jul 16, 2018 1323 1323 1314 1320 345 -4.29(-0.32%)
Jul 12, 2018 1324 1324 1324 4 +0.36(+0.03%)
Jul 11, 2018 1325 1325 1323 1324 61 -7.75(-0.58%)
Jul 10, 2018 1330 1334 1329 1332 75 -1.16(-0.09%)
Jul 09, 2018 1331 1333 1326 1333 29 -0.90(-0.07%)
Jul 06, 2018 1334 1334 1334 1334 15 +15.60(+1.18%)
Jul 05, 2018 1318 1320 1318 1318 23 +3.30(+0.25%)
Jul 03, 2018 1315 1315 1315 0 +10.20(+0.78%)
Jul 02, 2018 1308 1308 1302 1305 154 -14.40(-1.09%)
Jun 29, 2018 1322 1322 1309 1319 123 +6.00(+0.46%)
Jun 28, 2018 1312 1313 1304 1313 46 +7.50(+0.57%)
Jun 27, 2018 1311 1311 1306 1306 119 -9.00(-0.68%)
Jun 26, 2018 1316 1316 1311 1315 62 +3.60(+0.27%)
Jun 25, 2018 1307 1311 1305 1311 34 -2.40(-0.18%)
Jun 22, 2018 1313 1313 1309 1313 28 +10.20(+0.78%)
Jun 21, 2018 1303 1304 1303 1303 74 -14.40(-1.09%)
Jun 20, 2018 1310 1318 1310 1318 30 +10.11(+0.77%)
Jun 19, 2018 1302 1307 1300 1307 30 -4.41(-0.34%)
Jun 18, 2018 1307 1312 1304 1312 70 -8.56(-0.65%)
Jun 14, 2018 1320 1320 1320 3 +7.29(+0.56%)
Jun 13, 2018 1332 1332 1305 1313 257 -12.23(-0.92%)
Jun 12, 2018 1328 1328 1320 1325 57 -3.00(-0.23%)
Jun 11, 2018 1325 1328 1325 1328 39 +3.24(+0.24%)
Jun 08, 2018 1323 1325 1323 1325 22 +1.11(+0.08%)
Jun 07, 2018 1330 1330 1321 1324 134 -1.65(-0.12%)
Jun 06, 2018 1321 1326 1321 1326 30 +3.41(+0.26%)
Jun 05, 2018 1322 1322 1322 1322 5 +1.69(+0.13%)
Jun 04, 2018 1314 1321 1314 1321 111 +7.80(+0.59%)
Jun 01, 2018 1308 1313 1305 1313 59 +11.10(+0.85%)
May 31, 2018 1310 1310 1302 1302 62 -9.30(-0.71%)
May 30, 2018 1296 1311 1296 1311 158 +24.60(+1.91%)
May 29, 2018 1283 1291 1283 1286 42 -6.30(-0.49%)
May 25, 2018 1293 1293 1293 0 +0.91(+0.07%)
May 24, 2018 1298 1298 1288 1292 185 -2.71(-0.21%)
May 23, 2018 1287 1294 1287 1294 75 +4.80(+0.37%)
May 22, 2018 1287 1290 1287 1290 76 +0.90(+0.07%)
May 21, 2018 1279 1289 1279 1289 36 +7.64(+0.60%)
May 18, 2018 1284 1284 1281 1281 11 -5.54(-0.43%)
May 17, 2018 1289 1289 1285 1287 59 -8.29(-0.64%)
May 16, 2018 1295 1295 1295 1295 18 -4.30(-0.33%)
May 15, 2018 1300 1300 1297 1299 56 -18.31(-1.39%)
May 14, 2018 1325 1325 1318 1318 112 +0.11(+0.01%)
May 11, 2018 1318 1320 1317 1317 146 +1.99(+0.15%)
May 10, 2018 1309 1316 1306 1316 251 +9.30(+0.71%)
May 09, 2018 1299 1306 1299 1306 37 +2.46(+0.19%)
May 08, 2018 1305 1307 1303 1304 55 -6.51(-0.50%)
May 07, 2018 1306 1310 1303 1310 114 +4.35(+0.33%)
May 04, 2018 1295 1306 1295 1306 53 +3.60(+0.28%)
May 03, 2018 1301 1306 1294 1302 349 -1.50(-0.12%)
May 02, 2018 1304 1306 1304 1304 71 -6.01(-0.46%)
May 01, 2018 1301 1310 1301 1310 21 +9.55(+0.73%)
Apr 30, 2018 1303 1303 1298 1300 29 +3.61(+0.28%)
Apr 27, 2018 1298 1298 1296 1297 47 +13.85(+1.08%)
Apr 26, 2018 1272 1283 1272 1283 77 +18.43(+1.46%)
Apr 25, 2018 1264 1264 1262 1264 86 -2.83(-0.22%)
Apr 24, 2018 1273 1273 1260 1267 261 +5.10(+0.40%)
Apr 23, 2018 1266 1270 1262 1262 110 -7.80(-0.61%)
Apr 20, 2018 1278 1278 1270 1270 59 -13.20(-1.03%)
Apr 19, 2018 1290 1290 1269 1283 140 -17.10(-1.32%)
Apr 18, 2018 1293 1300 1293 1300 55 +7.49(+0.58%)
Apr 17, 2018 1287 1293 1287 1293 53 +11.84(+0.92%)
Apr 16, 2018 1283 1283 1281 1281 32 +0.15(+0.01%)
Apr 13, 2018 1279 1281 1276 1281 55 +1.97(+0.15%)
Apr 12, 2018 1277 1279 1273 1279 70 -5.74(-0.45%)
Apr 11, 2018 1284 1286 1284 1284 62 +2.89(+0.23%)
Apr 10, 2018 1288 1290 1282 1282 91 -0.60(-0.05%)
Apr 09, 2018 1284 1284 1282 1282 134 +0.00(+0.00%)
Apr 06, 2018 1283 1287 1277 1282 351 +2.02(+0.16%)
Apr 05, 2018 1280 1280 1280 1280 42 -3.22(-0.25%)
Apr 04, 2018 1265 1283 1265 1283 231 +12.00(+0.94%)
Apr 03, 2018 1268 1271 1268 1271 47 +9.15(+0.72%)
Apr 02, 2018 1286 1286 1262 1262 107 -15.15(-1.19%)
Mar 29, 2018 1277 1277 1277 0 +10.34(+0.82%)
Mar 28, 2018 1267 1267 1267 1267 11 +11.56(+0.92%)
Mar 27, 2018 1261 1266 1254 1256 58 -1.77(-0.14%)
Mar 26, 2018 1254 1257 1246 1257 178 +10.47(+0.84%)
Mar 23, 2018 1262 1267 1245 1247 178 -19.50(-1.54%)
Mar 22, 2018 1278 1279 1266 1266 123 -15.30(-1.19%)
Mar 21, 2018 1287 1287 1278 1282 184 -3.30(-0.26%)
Mar 20, 2018 1282 1288 1282 1285 467 -1.64(-0.13%)
Mar 19, 2018 1287 1287 1287 1287 21 -1.36(-0.11%)
Mar 16, 2018 1282 1288 1279 1288 24 +6.90(+0.54%)
Mar 15, 2018 1285 1287 1280 1281 252 -0.76(-0.06%)
Mar 14, 2018 1286 1286 1282 1282 33 -1.04(-0.08%)
Mar 13, 2018 1291 1293 1283 1283 109 -6.87(-0.53%)
Mar 12, 2018 1280 1290 1277 1290 124 +9.87(+0.77%)
Mar 09, 2018 1266 1280 1266 1280 319 +7.50(+0.59%)
Mar 08, 2018 1273 1273 1266 1272 82 +7.50(+0.59%)
Mar 07, 2018 1256 1265 1256 1265 126 +10.05(+0.80%)
Mar 06, 2018 1256 1262 1255 1255 79 -6.15(-0.49%)
Mar 05, 2018 1244 1261 1244 1261 32 +10.80(+0.86%)
Mar 02, 2018 1240 1250 1238 1250 50 +3.00(+0.24%)
Mar 01, 2018 1247 1255 1247 1247 47 -13.99(-1.11%)
Feb 28, 2018 1257 1261 1253 1261 36 +3.19(+0.25%)
Feb 27, 2018 1276 1276 1258 1258 109 -22.20(-1.73%)
Feb 26, 2018 1278 1280 1272 1280 100 +10.50(+0.83%)
Feb 23, 2018 1263 1270 1261 1270 103 +13.35(+1.06%)
Feb 22, 2018 1250 1256 1250 1256 151 +14.25(+1.15%)
Feb 21, 2018 1259 1259 1242 1242 67 -18.08(-1.43%)
Feb 20, 2018 1264 1273 1255 1260 174 -7.12(-0.56%)
Feb 16, 2018 1267 1267 1267 0 +3.90(+0.31%)
Feb 15, 2018 1261 1263 1254 1263 675 +6.30(+0.50%)
Feb 14, 2018 1243 1257 1243 1257 471 +2.40(+0.19%)
Feb 13, 2018 1247 1255 1245 1255 333 +3.60(+0.29%)
Feb 12, 2018 1241 1251 1241 1251 156 -2.70(-0.22%)
Feb 09, 2018 1236 1258 1208 1254 391 +3.42(+0.27%)
Feb 08, 2018 1248 1248 1248 1250 16 -12.12(-0.96%)
Feb 07, 2018 1269 1272 1257 1262 343 -5.70(-0.45%)
Feb 06, 2018 1256 1268 1252 1268 171 -7.53(-0.59%)
Feb 05, 2018 1296 1297 1269 1276 309 -35.67(-2.72%)
Feb 02, 2018 1317 1319 1310 1311 69 -17.10(-1.29%)
Feb 01, 2018 1338 1340 1328 1328 32 -15.71(-1.17%)
Jan 31, 2018 1333 1344 1333 1344 131 +11.15(+0.84%)
Jan 30, 2018 1337 1339 1330 1333 83 -9.24(-0.69%)
Jan 29, 2018 1342 1342 1342 1342 21 -7.50(-0.56%)
Jan 26, 2018 1350 1350 1343 1350 124 +3.25(+0.24%)
Jan 25, 2018 1345 1346 1345 1346 22 -0.85(-0.06%)
Jan 24, 2018 1346 1348 1346 1347 124 -3.90(-0.29%)
Jan 23, 2018 1339 1351 1339 1351 280 +16.20(+1.21%)
Jan 22, 2018 1328 1335 1328 1335 130 +10.20(+0.77%)
Jan 19, 2018 1327 1330 1322 1325 127 +0.30(+0.02%)
Jan 18, 2018 1333 1333 1321 1324 713 -7.50(-0.56%)
Jan 17, 2018 1330 1332 1323 1332 89 +5.40(+0.41%)
Jan 16, 2018 1326 1336 1326 1327 100 +0.90(+0.07%)
Jan 12, 2018 1326 1326 1326 0 -4.20(-0.32%)
Jan 11, 2018 1331 1424 1320 1330 465 -6.00(-0.45%)
Jan 10, 2018 1408 1408 1336 1336 180 -11.10(-0.82%)
Jan 09, 2018 1354 1363 1347 1347 91 -9.60(-0.71%)
Jan 08, 2018 1347 1374 1347 1357 143 +7.50(+0.56%)
Jan 05, 2018 1342 1349 1342 1349 381 +6.90(+0.51%)
Jan 04, 2018 1345 1357 1342 1342 95 -0.88(-0.07%)
Jan 03, 2018 1342 1360 1342 1343 46 -4.18(-0.31%)
Jan 02, 2018 1347 1347 1347 1347 8 -0.48(-0.04%)
Dec 29, 2017 1348 1348 1348 0 -1.06(-0.08%)
Dec 28, 2017 1346 1350 1345 1349 63 +15.90(+1.19%)
Dec 27, 2017 1330 1333 1322 1333 304 -6.00(-0.45%)
Dec 26, 2017 1330 1345 1321 1339 297 +7.52(+0.56%)
Dec 22, 2017 1327 1333 1327 1331 40 +3.34(+0.25%)
Dec 21, 2017 1321 1328 1317 1328 43 -21.99(-1.63%)
Dec 20, 2017 1356 1374 1347 1350 190 -17.14(-1.25%)
Dec 19, 2017 1382 1382 1367 1367 18 -12.83(-0.93%)
Dec 18, 2017 1381 1384 1379 1380 118 +6.84(+0.50%)
Dec 15, 2017 1380 1383 1373 1373 26 +8.76(+0.64%)
Dec 14, 2017 1365 1377 1364 1364 58 -13.05(-0.95%)
Dec 13, 2017 1373 1377 1362 1377 213 +4.95(+0.36%)
Dec 12, 2017 1358 1372 1356 1372 34 +20.10(+1.49%)
Dec 11, 2017 1352 1354 1352 1352 63 -6.30(-0.46%)
Dec 08, 2017 1351 1359 1350 1359 42 +2.40(+0.18%)
Dec 07, 2017 1351 1356 1343 1356 40 -1.50(-0.11%)
Dec 06, 2017 1352 1358 1345 1358 173 +4.80(+0.35%)
Dec 05, 2017 1353 1353 1350 1353 64 +1.50(+0.11%)
Dec 04, 2017 1358 1359 1352 1352 102 -4.50(-0.33%)
Dec 01, 2017 1360 1365 1355 1356 127 -1.84(-0.14%)
Nov 30, 2017 1358 1358 1358 1358 5 +4.72(+0.35%)
Nov 29, 2017 1351 1358 1347 1353 68 +2.22(+0.16%)
Nov 28, 2017 1355 1355 1351 1351 15 -9.00(-0.66%)
Nov 27, 2017 1365 1365 1359 1360 135 -3.60(-0.26%)
Nov 24, 2017 1362 1364 1362 1364 48 +3.60(+0.26%)
Nov 22, 2017 1361 1364 1356 1360 87 -4.50(-0.33%)
Nov 21, 2017 1358 1365 1356 1364 99 +15.81(+1.17%)
Nov 20, 2017 1350 1350 1349 1349 34 -3.81(-0.28%)
Nov 17, 2017 1355 1361 1350 1352 98 -7.80(-0.57%)
Nov 16, 2017 1351 1360 1348 1360 206 +3.79(+0.28%)
Nov 15, 2017 1357 1363 1352 1356 85 -2.59(-0.19%)
Nov 14, 2017 1359 1362 1359 1359 26 -4.20(-0.31%)
Nov 13, 2017 1361 1363 1356 1363 56 +3.00(+0.22%)
Nov 10, 2017 1361 1361 1360 1360 85 +0.82(+0.06%)
Nov 09, 2017 1357 1359 1357 1359 150 +2.60(+0.19%)
Nov 08, 2017 1354 1359 1354 1357 96 +5.22(+0.39%)
Nov 07, 2017 1353 1353 1347 1352 38 +8.65(+0.64%)
Nov 06, 2017 1335 1347 1335 1343 187 +8.96(+0.67%)
Nov 03, 2017 1334 1334 1334 1334 9 -5.25(-0.39%)
Nov 02, 2017 1335 1339 1332 1339 117 +7.39(+0.55%)
Nov 01, 2017 1329 1332 1325 1332 35 +8.09(+0.61%)
Oct 31, 2017 1324 1324 1320 1324 98 -3.81(-0.29%)
Oct 30, 2017 1330 1330 1319 1328 52 +4.23(+0.32%)
Oct 27, 2017 1325 1325 1323 1323 55 +4.50(+0.34%)
Oct 26, 2017 1319 1319 1319 1319 22 -1.29(-0.10%)
Oct 25, 2017 1318 1328 1314 1320 145 -11.30(-0.85%)
Oct 24, 2017 1331 1332 1327 1331 61 -5.41(-0.40%)
Oct 23, 2017 1343 1343 1333 1337 71 -7.20(-0.54%)
Oct 20, 2017 1346 1348 1344 1344 74 -4.56(-0.34%)
Oct 19, 2017 1352 1352 1347 1349 39 -7.78(-0.57%)
Oct 18, 2017 1351 1356 1351 1356 16 +8.74(+0.65%)
Oct 17, 2017 1346 1348 1345 1348 213 +0.20(+0.01%)
Oct 16, 2017 1355 1355 1347 1347 47 -8.56(-0.63%)
Oct 13, 2017 1356 1358 1351 1356 98 +6.17(+0.46%)
Oct 12, 2017 1341 1352 1333 1350 273 +5.02(+0.37%)
Oct 11, 2017 1345 1345 1345 1345 17 +3.77(+0.28%)
Oct 10, 2017 1334 1341 1334 1341 55 +16.74(+1.26%)
Oct 09, 2017 1338 1338 1324 1324 52 -6.62(-0.50%)
Oct 06, 2017 1325 1331 1316 1331 81 +0.08(+0.01%)
Oct 05, 2017 1329 1332 1328 1331 129 +2.10(+0.16%)
Oct 04, 2017 1319 1329 1316 1329 92 +5.73(+0.43%)
Oct 03, 2017 1316 1323 1316 1323 26 -1.38(-0.10%)
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.