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 29, 2015 1330 1334 1325 1334 72 -4.50(-0.34%)
May 28, 2015 1343 1343 1335 1338 215 -12.34(-0.91%)
May 27, 2015 1346 1355 1343 1350 316 +8.62(+0.64%)
May 26, 2015 1352 1352 1341 1342 180 -15.48(-1.14%)
May 22, 2015 1358 1357 1357 1357 50 +0.92(+0.07%)
May 21, 2015 1360 1360 1356 1356 49 -3.32(-0.24%)
May 20, 2015 1360 1368 1356 1360 99 +2.75(+0.20%)
May 19, 2015 1354 1362 1353 1357 158 -0.65(-0.05%)
May 18, 2015 1358 1365 1358 1358 133 -13.80(-1.01%)
May 15, 2015 1356 1372 1356 1371 64 +14.70(+1.08%)
May 14, 2015 1343 1357 1343 1357 59 +23.10(+1.73%)
May 13, 2015 1347 1347 1334 1334 67 -10.50(-0.78%)
May 12, 2015 1334 1344 1332 1344 51 +5.70(+0.43%)
May 11, 2015 1348 1353 1338 1338 145 -15.00(-1.11%)
May 08, 2015 1348 1362 1348 1353 103 +26.70(+2.01%)
May 07, 2015 1323 1333 1322 1327 245 +1.40(+0.11%)
May 06, 2015 1331 1331 1318 1325 144 -10.79(-0.81%)
May 05, 2015 1352 1353 1335 1336 94 -22.77(-1.68%)
May 04, 2015 1361 1366 1358 1359 189 +6.64(+0.49%)
May 01, 2015 1356 1358 1350 1352 153 +4.19(+0.31%)
Apr 30, 2015 1347 1349 1347 1348 128 -14.07(-1.03%)
Apr 29, 2015 1368 1370 1357 1362 166 -14.70(-1.07%)
Apr 28, 2015 1383 1383 1373 1377 173 -6.60(-0.48%)
Apr 27, 2015 1383 1385 1378 1383 99 +1.27(+0.09%)
Apr 24, 2015 1376 1382 1371 1382 155 +10.13(+0.74%)
Apr 23, 2015 1368 1377 1368 1372 643 -1.20(-0.09%)
Apr 22, 2015 1372 1375 1369 1373 122 +5.94(+0.43%)
Apr 21, 2015 1371 1372 1364 1367 121 +6.71(+0.49%)
Apr 20, 2015 1366 1369 1360 1360 174 -4.55(-0.33%)
Apr 17, 2015 1364 1368 1356 1365 435 -8.04(-0.59%)
Apr 16, 2015 1367 1378 1361 1373 174 +5.73(+0.42%)
Apr 15, 2015 1375 1375 1367 1367 371 -4.49(-0.33%)
Apr 14, 2015 1366 1373 1366 1372 92 +10.10(+0.74%)
Apr 13, 2015 1376 1376 1362 1362 297 -16.20(-1.18%)
Apr 10, 2015 1377 1383 1375 1378 220 +2.70(+0.20%)
Apr 09, 2015 1392 1392 1375 1375 450 -10.25(-0.74%)
Apr 08, 2015 1385 1390 1380 1385 303 +5.09(+0.37%)
Apr 07, 2015 1397 1397 1377 1380 531 -10.30(-0.74%)
Apr 06, 2015 1389 1396 1389 1391 554 +13.66(+0.99%)
Apr 02, 2015 1370 1377 1377 1377 146 +13.20(+0.97%)
Apr 01, 2015 1358 1364 1356 1364 1,531 +3.60(+0.26%)
Mar 31, 2015 1367 1367 1358 1360 120 -19.12(-1.39%)
Mar 30, 2015 1375 1380 1371 1379 222 +12.26(+0.90%)
Mar 27, 2015 1367 1371 1365 1367 97 +3.62(+0.27%)
Mar 26, 2015 1368 1368 1359 1363 47 -10.56(-0.77%)
Mar 25, 2015 1395 1400 1369 1374 1,452 -30.00(-2.14%)
Mar 24, 2015 1409 1409 1400 1404 364 -2.10(-0.15%)
Mar 23, 2015 1398 1406 1398 1406 235 +10.32(+0.74%)
Mar 20, 2015 1380 1396 1380 1396 83 +21.78(+1.59%)
Mar 19, 2015 1375 1376 1372 1374 125 +2.40(+0.17%)
Mar 18, 2015 1341 1372 1341 1372 431 +28.57(+2.13%)
Mar 17, 2015 1352 1352 1342 1343 1,401 -7.15(-0.53%)
Mar 16, 2015 1353 1353 1350 1350 28 +13.59(+1.02%)
Mar 13, 2015 1336 1338 1331 1337 417 +0.66(+0.05%)
Mar 12, 2015 1335 1338 1330 1336 202 +18.33(+1.39%)
Mar 11, 2015 1325 1325 1315 1318 91 -0.30(-0.02%)
Mar 10, 2015 1320 1322 1313 1318 620 -8.53(-0.64%)
Mar 09, 2015 1328 1328 1324 1326 116 -5.57(-0.42%)
Mar 06, 2015 1360 1360 1330 1332 592 -32.70(-2.40%)
Mar 05, 2015 1369 1369 1362 1365 123 +5.18(+0.38%)
Mar 04, 2015 1365 1373 1358 1360 131 -13.10(-0.95%)
Mar 03, 2015 1376 1376 1369 1373 99 -3.18(-0.23%)
Mar 02, 2015 1376 1380 1376 1376 47 +5.66(+0.41%)
Feb 27, 2015 1357 1371 1357 1370 83 +1.48(+0.11%)
Feb 26, 2015 1375 1375 1367 1369 203 -7.14(-0.52%)
Feb 25, 2015 1381 1381 1374 1376 106 +1.84(+0.13%)
Feb 24, 2015 1388 1388 1372 1374 147 -16.84(-1.21%)
Feb 23, 2015 1385 1391 1383 1391 85 +4.21(+0.30%)
Feb 20, 2015 1376 1387 1376 1387 197 +9.89(+0.72%)
Feb 19, 2015 1374 1378 1372 1377 495 -14.59(-1.05%)
Feb 18, 2015 1378 1394 1378 1391 87 +9.79(+0.71%)
Feb 17, 2015 1382 1389 1380 1382 165 -6.00(-0.43%)
Feb 13, 2015 1387 1388 1388 1388 326 +0.94(+0.07%)
Feb 12, 2015 1375 1388 1374 1387 234 +14.06(+1.02%)
Feb 11, 2015 1375 1375 1365 1372 184 -4.50(-0.33%)
Feb 10, 2015 1372 1378 1367 1377 275 +8.40(+0.61%)
Feb 09, 2015 1371 1373 1366 1369 249 -7.99(-0.58%)
Feb 06, 2015 1394 1394 1377 1377 93 -28.61(-2.04%)
Feb 05, 2015 1394 1406 1394 1405 153 +18.00(+1.30%)
Feb 04, 2015 1388 1394 1386 1387 194 -6.19(-0.44%)
Feb 03, 2015 1390 1393 1378 1393 223 +8.59(+0.62%)
Feb 02, 2015 1382 1387 1368 1385 771 +10.20(+0.74%)
Jan 30, 2015 1393 1393 1375 1375 1,487 -24.90(-1.78%)
Jan 29, 2015 1391 1400 1387 1400 3,612 +3.00(+0.21%)
Jan 28, 2015 1404 1409 1396 1396 3,299 -6.00(-0.43%)
Jan 27, 2015 1394 1403 1387 1402 113 -3.00(-0.21%)
Jan 26, 2015 1396 1406 1396 1406 197 +13.50(+0.97%)
Jan 23, 2015 1396 1398 1390 1392 341 -1.03(-0.07%)
Jan 22, 2015 1378 1394 1377 1393 269 +18.43(+1.34%)
Jan 21, 2015 1369 1376 1369 1375 1,072 +0.24(+0.02%)
Jan 20, 2015 1386 1386 1372 1374 149 -8.04(-0.58%)
Jan 16, 2015 1372 1382 1372 1382 238 +12.00(+0.88%)
Jan 15, 2015 1373 1373 1366 1370 37 +11.94(+0.88%)
Jan 14, 2015 1361 1362 1358 1358 175 +1.56(+0.11%)
Jan 13, 2015 1364 1367 1353 1357 91 +4.80(+0.36%)
Jan 12, 2015 1352 1352 1350 1352 62 +3.30(+0.24%)
Jan 09, 2015 1346 1351 1343 1349 434 +4.80(+0.36%)
Jan 08, 2015 1342 1347 1340 1344 85 +4.26(+0.32%)
Jan 07, 2015 1335 1343 1335 1340 98 +19.80(+1.50%)
Jan 06, 2015 1320 1322 1318 1320 130 +7.74(+0.59%)
Jan 05, 2015 1311 1315 1310 1312 252 +0.48(+0.04%)
Jan 02, 2015 1313 1313 1312 1312 22 +7.32(+0.56%)
Dec 31, 2014 1325 1304 1304 1304 53 -15.21(-1.15%)
Dec 30, 2014 1323 1324 1317 1320 78 -1.89(-0.14%)
Dec 29, 2014 1322 1322 1322 1322 18 +0.00(+0.00%)
Dec 26, 2014 1317 1329 1317 1322 40 +0.60(+0.05%)
Dec 24, 2014 1323 1321 1321 1321 13 -9.30(-0.70%)
Dec 23, 2014 1340 1340 1330 1330 99 -6.88(-0.51%)
Dec 22, 2014 1333 1337 1331 1337 77 +18.25(+1.38%)
Dec 19, 2014 1318 1327 1315 1319 153 +9.61(+0.73%)
Dec 18, 2014 1311 1311 1304 1309 143 +14.12(+1.09%)
Dec 17, 2014 1292 1303 1292 1295 33 +8.10(+0.63%)
Dec 16, 2014 1281 1294 1281 1287 163 +1.83(+0.14%)
Dec 15, 2014 1300 1304 1281 1285 122 -18.33(-1.41%)
Dec 12, 2014 1312 1312 1302 1304 207 -8.70(-0.66%)
Dec 11, 2014 1315 1317 1310 1312 271 -1.04(-0.08%)
Dec 10, 2014 1316 1316 1313 1313 118 +0.44(+0.03%)
Dec 09, 2014 1300 1313 1300 1313 1,202 +2.70(+0.21%)
Dec 08, 2014 1312 1312 1310 1310 108 -0.60(-0.05%)
Dec 05, 2014 1311 1311 1311 1311 10 -8.40(-0.64%)
Dec 04, 2014 1318 1319 1313 1319 181 -3.06(-0.23%)
Dec 03, 2014 1323 1323 1322 1322 16 -1.74(-0.13%)
Dec 02, 2014 1323 1328 1322 1324 167 +6.90(+0.52%)
Dec 01, 2014 1314 1321 1314 1317 657 -6.90(-0.52%)
Nov 28, 2014 1319 1324 1319 1324 35 +4.43(+0.34%)
Nov 26, 2014 1316 1319 1319 1319 206 +7.27(+0.55%)
Nov 25, 2014 1312 1314 1312 1312 231 -1.23(-0.09%)
Nov 24, 2014 1317 1317 1313 1313 35 +4.23(+0.32%)
Nov 21, 2014 1310 1315 1307 1309 105 +12.00(+0.93%)
Nov 20, 2014 1296 1297 1296 1297 31 -7.80(-0.60%)
Nov 19, 2014 1306 1313 1304 1305 211 -4.41(-0.34%)
Nov 18, 2014 1303 1312 1303 1309 77 +0.78(+0.06%)
Nov 17, 2014 1298 1309 1298 1309 222 +1.17(+0.09%)
Nov 14, 2014 1316 1316 1307 1307 72 -0.55(-0.04%)
Nov 13, 2014 1310 1310 1304 1308 88 +4.21(+0.32%)
Nov 12, 2014 1302 1304 1301 1304 65 -3.30(-0.25%)
Nov 11, 2014 1306 1308 1305 1307 60 +2.40(+0.18%)
Nov 10, 2014 1297 1305 1297 1305 249 +9.30(+0.72%)
Nov 07, 2014 1294 1297 1294 1295 57 -4.80(-0.37%)
Nov 06, 2014 1302 1302 1300 1300 79 -8.40(-0.64%)
Nov 05, 2014 1322 1322 1309 1309 165 -13.50(-1.02%)
Nov 04, 2014 1322 1322 1317 1322 65 -3.60(-0.27%)
Nov 03, 2014 1320 1328 1316 1326 309 +5.70(+0.43%)
Oct 31, 2014 1310 1320 1310 1320 1,072 +31.68(+2.46%)
Oct 30, 2014 1274 1288 1274 1288 120 +10.02(+0.78%)
Oct 29, 2014 1282 1285 1275 1278 107 -3.72(-0.29%)
Oct 28, 2014 1278 1283 1275 1282 175 +10.02(+0.79%)
Oct 27, 2014 1262 1268 1268 1272 945 +3.73(+0.29%)
Oct 24, 2014 1261 1268 1260 1268 307 +0.77(+0.06%)
Oct 23, 2014 1265 1269 1258 1268 614 +12.82(+1.02%)
Oct 22, 2014 1258 1260 1253 1255 160 -2.32(-0.18%)
Oct 21, 2014 1252 1257 1248 1257 135 +12.60(+1.01%)
Oct 20, 2014 1231 1245 1231 1244 776 +15.30(+1.24%)
Oct 17, 2014 1235 1235 1229 1229 122 +3.60(+0.29%)
Oct 16, 2014 1212 1228 1202 1226 281 -0.90(-0.07%)
Oct 15, 2014 1226 1226 1212 1226 313 -2.10(-0.17%)
Oct 14, 2014 1228 1238 1226 1228 154 +0.99(+0.08%)
Oct 13, 2014 1226 1230 1222 1228 123 +1.11(+0.09%)
Oct 10, 2014 1226 1232 1222 1226 118 +5.70(+0.47%)
Oct 09, 2014 1224 1234 1220 1221 348 -6.30(-0.51%)
Oct 08, 2014 1210 1228 1207 1227 415 +22.50(+1.87%)
Oct 07, 2014 1160 1228 952.80 1204 7,718 -14.78(-1.21%)
Oct 06, 2014 1215 1220 1214 1219 130 +10.04(+0.83%)
Oct 03, 2014 1207 1213 1207 1209 65 +0.57(+0.05%)
Oct 02, 2014 1215 1215 1192 1209 83 -9.03(-0.74%)
Oct 01, 2014 1220 1223 1216 1218 125 -3.81(-0.31%)
Sep 30, 2014 1219 1222 1219 1222 101 -3.61(-0.29%)
Sep 29, 2014 1221 1225 1219 1225 84 -3.08(-0.25%)
Sep 26, 2014 1221 1230 1221 1228 70 +9.60(+0.79%)
Sep 25, 2014 1223 1226 1218 1219 166 -10.81(-0.88%)
Sep 24, 2014 1227 1236 1222 1229 128 -5.99(-0.48%)
Sep 23, 2014 1242 1244 1235 1235 60 -10.20(-0.82%)
Sep 22, 2014 1248 1248 1245 1246 130 -4.50(-0.36%)
Sep 19, 2014 1255 1256 1250 1250 98 -5.10(-0.41%)
Sep 18, 2014 1259 1259 1253 1255 120 -10.80(-0.85%)
Sep 17, 2014 1266 1266 1257 1266 177 +3.60(+0.29%)
Sep 16, 2014 1248 1264 1245 1262 364 +2.19(+0.17%)
Sep 15, 2014 1256 1260 1256 1260 36 -5.71(-0.45%)
Sep 12, 2014 1282 1282 1266 1266 186 -22.77(-1.77%)
Sep 11, 2014 1299 1299 1285 1289 103 -2.27(-0.18%)
Sep 10, 2014 1297 1297 1290 1291 98 -15.72(-1.20%)
Sep 09, 2014 1306 1307 1305 1307 140 -6.09(-0.46%)
Sep 08, 2014 1323 1323 1311 1313 90 -9.53(-0.72%)
Sep 05, 2014 1318 1322 1316 1322 285 +2.90(+0.22%)
Sep 04, 2014 1333 1333 1317 1319 446 -4.50(-0.34%)
Sep 03, 2014 1323 1324 1323 1324 35 +8.64(+0.66%)
Sep 02, 2014 1318 1315 1314 1315 130 +0.66(+0.05%)
Aug 29, 2014 1314 1315 1315 1315 243 +3.24(+0.25%)
Aug 28, 2014 1309 1313 1309 1311 95 -2.04(-0.16%)
Aug 27, 2014 1313 1313 1313 1313 63 -5.16(-0.39%)
Aug 26, 2014 1318 1319 1316 1319 37 +4.77(+0.36%)
Aug 25, 2014 1316 1317 1314 1314 181 -3.57(-0.27%)
Aug 22, 2014 1315 1319 1315 1317 93 -5.07(-0.38%)
Aug 21, 2014 1327 1327 1321 1322 61 +0.93(+0.07%)
Aug 20, 2014 1313 1321 1313 1322 186 +1.80(+0.14%)
Aug 19, 2014 1308 1323 1308 1320 149 +6.88(+0.52%)
Aug 18, 2014 1312 1314 1312 1313 98 +11.42(+0.88%)
Aug 15, 2014 1301 1312 1298 1301 91 +1.50(+0.12%)
Aug 14, 2014 1299 1307 1299 1300 80 -1.50(-0.12%)
Aug 13, 2014 1298 1305 1298 1301 105 +18.60(+1.45%)
Aug 12, 2014 1290 1291 1283 1283 173 -4.20(-0.33%)
Aug 11, 2014 1289 1293 1287 1287 62 +9.00(+0.70%)
Aug 08, 2014 1268 1277 1268 1278 85 +5.70(+0.45%)
Aug 07, 2014 1258 1278 1276 1272 146 -3.39(-0.27%)
Aug 06, 2014 1277 1281 1274 1276 567 -6.81(-0.53%)
Aug 05, 2014 1299 1299 1278 1282 930 -9.30(-0.72%)
Aug 04, 2014 1288 1292 1285 1292 602 -0.60(-0.05%)
Aug 01, 2014 1287 1298 1287 1292 120 -3.00(-0.23%)
Jul 31, 2014 1311 1311 1295 1295 244 -15.36(-1.17%)
Jul 30, 2014 1314 1314 1307 1311 105 -0.54(-0.04%)
Jul 29, 2014 1323 1324 1311 1311 123 -0.90(-0.07%)
Jul 28, 2014 1304 1312 1304 1312 59 +6.90(+0.53%)
Jul 25, 2014 1307 1309 1302 1305 427 -8.10(-0.62%)
Jul 24, 2014 1313 1315 1313 1313 38 -1.81(-0.14%)
Jul 23, 2014 1306 1317 1306 1315 144 +3.96(+0.30%)
Jul 22, 2014 1310 1313 1309 1311 364 +7.75(+0.59%)
Jul 21, 2014 1302 1315 1301 1304 868 -5.48(-0.42%)
Jul 18, 2014 1305 1310 1305 1309 740 +11.48(+0.88%)
Jul 17, 2014 1302 1302 1297 1298 142 -5.91(-0.45%)
Jul 16, 2014 1302 1305 1298 1303 3,569 +6.51(+0.50%)
Jul 15, 2014 1298 1298 1293 1297 497 +0.88(+0.07%)
Jul 14, 2014 1287 1296 1287 1296 33 +5.42(+0.42%)
Jul 11, 2014 1290 1293 1290 1291 108 +0.30(+0.02%)
Jul 10, 2014 1288 1291 1286 1290 210 +0.90(+0.07%)
Jul 09, 2014 1283 1293 1283 1289 71 +4.14(+0.32%)
Jul 08, 2014 1286 1289 1283 1285 159 -1.44(-0.11%)
Jul 07, 2014 1284 1288 1284 1287 134 -2.40(-0.19%)
Jul 03, 2014 1295 1289 1289 1289 126 -3.90(-0.30%)
Jul 02, 2014 1290 1293 1287 1293 86 -2.10(-0.16%)
Jul 01, 2014 1284 1296 1284 1295 215 +8.30(+0.65%)
Jun 30, 2014 1294 1294 1282 1287 244 -1.10(-0.09%)
Jun 27, 2014 1281 1291 1281 1288 135 +3.30(+0.26%)
Jun 26, 2014 1297 1297 1282 1285 107 +0.90(+0.07%)
Jun 25, 2014 1281 1285 1279 1284 196 -8.40(-0.65%)
Jun 24, 2014 1292 1294 1292 1292 78 -0.60(-0.05%)
Jun 23, 2014 1300 1301 1293 1293 406 -0.90(-0.07%)
Jun 20, 2014 1291 1298 1291 1294 651 +4.50(+0.35%)
Jun 19, 2014 1289 1294 1289 1289 71 +3.30(+0.26%)
Jun 18, 2014 1283 1286 1276 1286 70 +6.84(+0.53%)
Jun 17, 2014 1280 1280 1275 1279 96 +1.86(+0.15%)
Jun 16, 2014 1286 1286 1277 1277 114 -6.72(-0.52%)
Jun 13, 2014 1277 1286 1277 1284 78 +0.12(+0.01%)
Jun 12, 2014 1287 1288 1279 1284 107 +0.18(+0.01%)
Jun 11, 2014 1280 1285 1280 1284 74 -4.38(-0.34%)
Jun 10, 2014 1287 1290 1287 1288 146 -15.60(-1.20%)
Jun 06, 2014 1305 1307 1304 1304 131 +1.86(+0.14%)
Jun 05, 2014 1292 1302 1292 1302 93 +15.52(+1.21%)
Jun 04, 2014 1298 1298 1284 1286 191 -4.54(-0.35%)
Jun 03, 2014 1291 1291 1289 1291 108 +0.53(+0.04%)
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.