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 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%)
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%)
Jun 01, 2009 795.00 795.00 768.75 786.60 35 +36.60(+4.88%)
May 29, 2009 750.00 750.00 750.00 750.00 8 +15.00(+2.04%)
May 28, 2009 739.14 739.14 714.60 735.00 40 +1.50(+0.20%)
May 27, 2009 743.70 743.70 732.39 733.50 21 +36.09(+5.17%)
May 21, 2009 697.80 697.41 697.41 697.41 16 -18.99(-2.65%)
May 20, 2009 716.40 716.40 716.40 716.40 13 -0.18(-0.03%)
May 19, 2009 716.58 716.58 716.58 716.58 13 +21.12(+3.04%)
May 18, 2009 695.46 695.46 695.46 695.46 3 +27.06(+4.05%)
May 15, 2009 659.70 668.40 645.90 668.40 28 -20.70(-3.00%)
May 14, 2009 685.20 706.80 685.20 689.10 50 +26.10(+3.94%)
May 13, 2009 682.80 682.80 663.00 663.00 20 -45.30(-6.40%)
May 07, 2009 708.30 708.30 708.30 708.30 0 +22.80(+3.33%)
May 06, 2009 684.60 706.50 684.60 685.50 51 -16.50(-2.35%)
May 05, 2009 702.00 702.00 702.00 702.00 6 +10.80(+1.56%)
May 04, 2009 724.80 724.80 691.20 691.20 45 +15.60(+2.31%)
May 01, 2009 675.60 675.60 675.60 675.60 33 -4.50(-0.66%)
Apr 30, 2009 681.00 688.98 662.10 680.10 176 +18.00(+2.72%)
Apr 29, 2009 646.80 665.40 609.60 662.10 50 +3.60(+0.55%)
Apr 28, 2009 656.10 688.50 656.10 658.50 80 -3.60(-0.54%)
Apr 27, 2009 646.50 662.10 643.80 662.10 45 +15.00(+2.32%)
Apr 23, 2009 647.10 647.10 647.10 647.10 0 -10.20(-1.55%)
Apr 22, 2009 615.90 687.60 615.90 657.30 77 +12.00(+1.86%)
Apr 21, 2009 608.40 653.40 608.40 645.30 86 +1.20(+0.19%)
Apr 20, 2009 654.60 666.00 634.80 644.10 442 -19.29(-2.91%)
Apr 16, 2009 658.20 663.39 663.39 663.39 103 +20.19(+3.14%)
Apr 15, 2009 643.20 648.30 620.70 643.20 60 -8.40(-1.29%)
Apr 14, 2009 656.70 656.70 631.50 651.60 29 -9.90(-1.50%)
Apr 13, 2009 660.30 662.70 660.30 661.50 47 +8.70(+1.33%)
Apr 09, 2009 646.80 652.80 646.80 652.80 42 +46.80(+7.72%)
Apr 08, 2009 606.00 606.00 606.00 606.00 7 -3.90(-0.64%)
Apr 07, 2009 547.80 645.00 543.90 609.90 290 -8.10(-1.31%)
Apr 03, 2009 618.00 618.00 618.00 618.00 3 +7.20(+1.18%)
Apr 02, 2009 601.50 613.50 543.60 610.80 176 +53.70(+9.64%)
Mar 31, 2009 555.30 557.10 557.10 557.10 10 +20.40(+3.80%)
Mar 30, 2009 518.40 548.10 518.40 536.70 46 -38.40(-6.68%)
Mar 26, 2009 580.20 581.40 559.50 575.10 60 +3.60(+0.63%)
Mar 25, 2009 569.40 622.80 553.50 571.50 131 -4.50(-0.78%)
Mar 24, 2009 584.40 584.40 562.50 576.00 169 +14.10(+2.51%)
Mar 23, 2009 569.10 569.10 543.30 561.90 50 +18.60(+3.42%)
Mar 20, 2009 543.30 543.30 543.30 543.30 3 -3.30(-0.60%)
Mar 18, 2009 546.60 546.60 546.60 546.60 0 +0.30(+0.05%)
Mar 17, 2009 560.40 560.40 539.70 546.30 26 +12.60(+2.36%)
Mar 13, 2009 442.80 533.70 533.70 533.70 36 +3.60(+0.68%)
Mar 12, 2009 509.10 530.10 486.00 530.10 106 +28.56(+5.69%)
Mar 11, 2009 501.60 501.54 501.54 501.54 0 +0.00(+0.00%)
Mar 10, 2009 483.00 501.60 483.00 501.54 14 +60.24(+13.65%)
Mar 09, 2009 458.10 462.30 441.00 441.30 53 -25.20(-5.40%)
Mar 06, 2009 458.40 480.60 434.70 466.50 0 -9.90(-2.08%)
Mar 05, 2009 458.70 487.50 412.80 476.40 135 -29.40(-5.81%)
Mar 04, 2009 492.00 505.80 492.00 505.80 26 -4.20(-0.82%)
Mar 02, 2009 510.00 510.30 501.60 510.00 37 -26.10(-4.87%)
Feb 27, 2009 527.19 567.00 516.30 536.10 0 -0.90(-0.17%)
Feb 26, 2009 547.50 585.90 511.80 537.00 83 +5.52(+1.04%)
Feb 25, 2009 532.80 532.80 531.48 531.48 72 +17.28(+3.36%)
Feb 24, 2009 514.20 514.20 514.20 514.20 0 +0.00(+0.00%)
Feb 23, 2009 548.79 548.79 501.31 514.20 335 -30.30(-5.56%)
Feb 20, 2009 544.50 544.50 544.50 544.50 0 +0.00(+0.00%)
Feb 19, 2009 556.50 556.50 522.00 544.50 62 -10.02(-1.81%)
Feb 18, 2009 519.00 555.00 519.00 554.52 20 -45.78(-7.63%)
Feb 17, 2009 600.30 600.30 600.30 600.30 0 +0.00(+0.00%)
Feb 13, 2009 600.84 600.84 600.30 600.30 8 +0.30(+0.05%)
Feb 12, 2009 605.10 606.00 600.00 600.00 26 -22.50(-3.61%)
Feb 11, 2009 622.50 622.50 622.50 622.50 0 +0.00(+0.00%)
Feb 10, 2009 634.80 636.00 622.50 622.50 62 -36.30(-5.51%)
Feb 09, 2009 653.70 659.70 653.70 658.80 138 +10.80(+1.67%)
Feb 06, 2009 630.00 648.00 630.00 648.00 61 +28.50(+4.60%)
Feb 05, 2009 606.60 619.50 606.60 619.50 8 -23.46(-3.65%)
Feb 04, 2009 642.90 642.96 642.96 642.96 0 +0.00(+0.00%)
Feb 03, 2009 639.48 642.96 639.48 642.96 25 -0.54(-0.08%)
Jan 30, 2009 630.90 643.50 643.50 643.50 46 -22.80(-3.42%)
Jan 29, 2009 682.80 682.80 666.30 666.30 53 +33.90(+5.36%)
Jan 22, 2009 632.40 632.40 632.40 632.40 0 +0.00(+0.00%)
Jan 21, 2009 623.10 632.40 623.10 632.40 14 -8.70(-1.36%)
Jan 20, 2009 648.30 648.30 615.90 641.10 25 -18.90(-2.86%)
Jan 16, 2009 670.20 673.80 652.50 660.00 47 +1.80(+0.27%)
Jan 15, 2009 636.60 658.20 606.90 658.20 149 +0.00(+0.00%)
Jan 14, 2009 672.60 672.60 658.20 658.20 33 -41.70(-5.96%)
Jan 13, 2009 699.90 699.90 699.90 699.90 0 +0.00(+0.00%)
Jan 12, 2009 726.00 773.70 684.90 699.90 225 -48.60(-6.49%)
Jan 09, 2009 748.50 748.50 748.50 748.50 66 -5.64(-0.75%)
Jan 08, 2009 753.60 754.14 753.60 754.14 18 -22.26(-2.87%)
Jan 07, 2009 776.88 776.88 776.40 776.40 17 +11.10(+1.45%)
Jan 02, 2009 765.30 765.30 765.30 765.30 0 +19.80(+2.66%)
Jan 01, 2009 764.10 764.10 742.32 745.50 0 +0.00(+0.00%)
Dec 31, 2008 764.10 764.10 742.32 745.50 165 +11.10(+1.51%)
Dec 30, 2008 773.46 798.24 727.65 734.40 89 +1.50(+0.20%)
Dec 29, 2008 753.60 753.60 732.84 732.90 241 -27.60(-3.63%)
Dec 26, 2008 750.00 790.80 705.90 760.50 469 +6.30(+0.84%)
Dec 24, 2008 753.04 754.20 753.04 754.20 26 -2.40(-0.32%)
Dec 23, 2008 763.20 763.20 756.00 756.60 49 +9.90(+1.33%)
Dec 22, 2008 782.40 782.40 717.00 746.70 99 -4.20(-0.56%)
Dec 19, 2008 773.10 773.10 711.00 750.90 275 -36.30(-4.61%)
Dec 18, 2008 787.20 787.20 787.20 787.20 0 +0.00(+0.00%)
Dec 17, 2008 784.80 787.68 784.80 787.20 11 +49.50(+6.71%)
Dec 16, 2008 709.50 737.70 709.50 737.70 95 +15.60(+2.16%)
Dec 15, 2008 720.30 726.30 690.30 722.10 80 +16.80(+2.38%)
Dec 12, 2008 678.00 709.50 675.60 705.30 335 +3.60(+0.51%)
Dec 11, 2008 711.30 744.00 701.70 701.70 111 -33.76(-4.59%)
Dec 10, 2008 715.80 735.46 715.80 735.46 138 +57.16(+8.43%)
Dec 09, 2008 720.30 727.50 678.30 678.30 138 -38.40(-5.36%)
Dec 08, 2008 685.80 716.70 685.80 716.70 154 +67.20(+10.35%)
Dec 05, 2008 705.00 705.00 649.50 649.50 20 -5.58(-0.85%)
Dec 04, 2008 717.30 717.30 647.70 655.08 318 -17.22(-2.56%)
Dec 03, 2008 721.80 721.80 628.50 672.30 360 +22.20(+3.42%)
Dec 02, 2008 647.10 650.10 647.10 650.10 30 +1.80(+0.28%)
Dec 01, 2008 823.80 823.80 648.30 648.30 226 -80.70(-11.07%)
Nov 28, 2008 669.00 809.70 669.00 729.00 25 +92.70(+14.57%)
Nov 25, 2008 636.30 636.30 636.30 636.30 0 +0.00(+0.00%)
Nov 24, 2008 625.80 636.30 624.60 636.30 35 +67.50(+11.87%)
Nov 21, 2008 527.70 568.80 527.70 568.80 87 +40.80(+7.73%)
Nov 20, 2008 576.90 589.50 528.00 528.00 148 -66.30(-11.16%)
Nov 19, 2008 647.40 647.40 594.30 594.30 335 -75.90(-11.32%)
Nov 18, 2008 670.20 670.20 670.20 670.20 3 -21.60(-3.12%)
Nov 17, 2008 685.80 737.58 684.94 691.80 177 -10.20(-1.45%)
Nov 14, 2008 717.00 717.00 702.00 702.00 16 -18.90(-2.62%)
Nov 13, 2008 699.60 722.40 687.90 720.90 277 +15.90(+2.26%)
Nov 12, 2008 705.00 715.80 705.00 705.00 6 -30.04(-4.09%)
Nov 11, 2008 756.90 756.90 735.04 735.04 23 -47.96(-6.13%)
Nov 10, 2008 810.00 810.00 753.00 783.00 186 -14.70(-1.84%)
Nov 07, 2008 797.70 797.70 797.70 797.70 0 +0.00(+0.00%)
Nov 06, 2008 813.00 813.00 797.70 797.70 30 -41.40(-4.93%)
Nov 05, 2008 858.81 858.81 839.10 839.10 16 -8.40(-0.99%)
Nov 04, 2008 847.50 847.50 847.50 847.50 40 +21.30(+2.58%)
Oct 31, 2008 826.80 826.20 826.20 826.20 93 +36.00(+4.56%)
Oct 30, 2008 813.00 813.00 766.50 790.20 120 +2.70(+0.34%)
Oct 29, 2008 783.00 787.50 762.00 787.50 126 +21.90(+2.86%)
Oct 28, 2008 737.70 765.60 721.50 765.60 163 +12.60(+1.67%)
Oct 27, 2008 748.50 760.50 748.50 753.00 45 -4.50(-0.59%)
Oct 24, 2008 760.80 760.80 757.50 757.50 53 -21.00(-2.70%)
Oct 23, 2008 815.10 817.50 778.50 778.50 103 -16.50(-2.08%)
Oct 22, 2008 837.00 837.00 795.00 795.00 30 -91.50(-10.32%)
Oct 21, 2008 899.40 899.40 886.50 886.50 96 -3.00(-0.34%)
Oct 20, 2008 889.50 889.50 889.50 889.50 10 +19.50(+2.24%)
Oct 17, 2008 862.50 889.20 859.50 870.00 248 +7.50(+0.87%)
Oct 16, 2008 859.50 870.00 832.50 862.50 240 -21.00(-2.38%)
Oct 15, 2008 925.50 973.50 879.00 883.50 5,560 -57.00(-6.06%)
Oct 14, 2008 994.50 994.50 940.50 940.50 119 +3.90(+0.42%)
Oct 13, 2008 930.00 936.60 925.50 936.60 33 +74.10(+8.59%)
Oct 10, 2008 894.90 894.90 832.50 862.50 90 -94.50(-9.87%)
Oct 09, 2008 945.00 957.00 895.50 957.00 80 +0.75(+0.08%)
Oct 08, 2008 916.50 975.60 916.50 956.25 42 -30.75(-3.12%)
Oct 07, 2008 987.00 987.00 987.00 987.00 0 +0.00(+0.00%)
Oct 06, 2008 1008 1022 987.00 987.00 131 -109.50(-9.99%)
Oct 03, 2008 1080 1096 1080 1096 10 -16.50(-1.48%)
Oct 02, 2008 1128 1128 1113 1113 100 -26.10(-2.29%)
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.