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 (%)
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%)
Oct 01, 2008 1139 1139 1139 1139 33 -7.50(-0.65%)
Sep 30, 2008 1139 1182 1101 1147 251 +36.60(+3.30%)
Sep 29, 2008 1170 1170 1110 1110 28 -73.50(-6.21%)
Sep 26, 2008 1184 1184 1184 1184 0 +15.75(+1.35%)
Sep 25, 2008 1168 1168 1168 1168 0 +0.00(+0.00%)
Sep 24, 2008 1197 1200 1167 1168 30 -69.75(-5.64%)
Sep 23, 2008 1216 1290 1187 1238 145 -17.40(-1.39%)
Sep 22, 2008 1266 1471 1254 1255 166 +11.70(+0.94%)
Sep 19, 2008 1242 1243 1242 1243 0 +92.70(+8.06%)
Sep 18, 2008 1156 1156 1136 1150 103 +30.00(+2.68%)
Sep 17, 2008 1191 1191 1120 1120 107 -54.00(-4.60%)
Sep 16, 2008 1167 1182 1167 1174 30 -49.80(-4.07%)
Sep 15, 2008 1228 1228 1224 1224 26 -20.70(-1.66%)
Sep 12, 2008 1244 1245 1228 1245 13 +15.45(+1.26%)
Sep 11, 2008 1220 1230 1219 1230 31 -19.95(-1.60%)
Sep 10, 2008 1245 1250 1245 1250 16 -9.00(-0.72%)
Sep 09, 2008 1258 1258 1253 1258 30 +4.50(+0.36%)
Sep 08, 2008 1261 1261 1239 1254 26 +37.50(+3.08%)
Sep 05, 2008 1201 1216 1191 1216 0 -4.05(-0.33%)
Sep 04, 2008 1236 1236 1221 1221 6 -24.45(-1.96%)
Sep 03, 2008 1235 1245 1235 1245 46 -1.50(-0.12%)
Sep 02, 2008 1258 1258 1246 1246 13 -15.00(-1.19%)
Aug 29, 2008 1262 1263 1260 1262 50 +15.00(+1.20%)
Aug 28, 2008 1283 1283 1244 1246 81 +17.10(+1.39%)
Aug 27, 2008 1229 1229 1220 1229 85 +3.90(+0.32%)
Aug 26, 2008 1227 1228 1226 1226 147 -4.50(-0.37%)
Aug 25, 2008 1233 1233 1230 1230 35 +7.50(+0.61%)
Aug 22, 2008 1218 1234 1218 1222 69 -2.40(-0.20%)
Aug 21, 2008 1215 1225 1211 1225 150 +3.90(+0.32%)
Aug 20, 2008 1222 1222 1217 1221 66 +13.50(+1.12%)
Aug 19, 2008 1210 1210 1208 1208 26 -45.90(-3.66%)
Aug 18, 2008 1260 1266 1253 1253 105 -2.10(-0.17%)
Aug 15, 2008 1257 1257 1256 1256 0 +6.00(+0.48%)
Aug 14, 2008 1250 1250 1250 1250 0 +0.00(+0.00%)
Aug 13, 2008 1250 1250 1250 1250 26 -45.00(-3.48%)
Aug 12, 2008 1298 1298 1294 1294 13 +27.90(+2.20%)
Aug 11, 2008 1267 1267 1267 1267 0 +0.00(+0.00%)
Aug 08, 2008 1267 1267 1267 1267 23 -9.90(-0.78%)
Aug 07, 2008 1276 1276 1276 1276 0 +0.00(+0.00%)
Aug 06, 2008 1276 1276 1276 1276 0 +0.00(+0.00%)
Aug 05, 2008 1280 1280 1276 1276 6 +9.00(+0.71%)
Aug 04, 2008 1268 1268 1268 1268 0 +0.00(+0.00%)
Aug 01, 2008 1268 1268 1268 1268 36 -13.50(-1.05%)
Jul 31, 2008 1280 1281 1279 1281 77 +3.00(+0.23%)
Jul 30, 2008 1290 1290 1278 1278 28 +8.40(+0.66%)
Jul 29, 2008 1270 1270 1260 1270 36 -45.90(-3.49%)
Jul 28, 2008 1316 1316 1316 1316 0 +0.00(+0.00%)
Jul 25, 2008 1316 1316 1316 1316 0 +0.00(+0.00%)
Jul 24, 2008 1372 1372 1316 1316 92 -10.50(-0.79%)
Jul 23, 2008 1260 1326 1260 1326 70 +61.50(+4.86%)
Jul 22, 2008 1264 1264 1264 1264 6 -8.40(-0.66%)
Jul 21, 2008 1300 1300 1269 1273 123 +26.40(+2.12%)
Jul 18, 2008 1246 1246 1246 1246 93 +19.50(+1.59%)
Jul 17, 2008 1227 1227 1227 1227 6 +47.70(+4.04%)
Jul 16, 2008 1167 1179 1167 1179 33 -0.30(-0.03%)
Jul 15, 2008 1155 1186 1155 1180 82 -33.90(-2.79%)
Jul 14, 2008 1214 1214 1214 1214 6 -10.50(-0.86%)
Jul 11, 2008 1224 1224 1224 1224 3 -15.00(-1.21%)
Jul 10, 2008 1239 1239 1239 1239 0 +0.00(+0.00%)
Jul 09, 2008 1266 1266 1239 1239 81 -10.80(-0.86%)
Jul 08, 2008 1221 1250 1220 1250 40 +1.80(+0.14%)
Jul 07, 2008 1248 1248 1248 1248 0 +0.00(+0.00%)
Jul 04, 2008 1248 1248 1248 1248 10 +0.00(+0.00%)
Jul 03, 2008 1248 1248 1248 1248 10 +4.20(+0.34%)
Jul 02, 2008 1255 1255 1244 1244 53 -6.90(-0.55%)
Jul 01, 2008 1246 1251 1246 1251 75 -25.80(-2.02%)
Jun 30, 2008 1274 1276 1274 1276 73 +2.70(+0.21%)
Jun 27, 2008 1274 1274 1274 1274 3 -7.20(-0.56%)
Jun 26, 2008 1298 1298 1281 1281 43 -31.50(-2.40%)
Jun 25, 2008 1298 1312 1294 1312 87 +25.50(+1.98%)
Jun 24, 2008 1302 1310 1250 1287 442 -6.00(-0.46%)
Jun 23, 2008 1320 1320 1286 1293 270 -33.30(-2.51%)
Jun 20, 2008 1347 1347 1326 1326 80 -11.70(-0.87%)
Jun 19, 2008 1335 1338 1335 1338 82 -4.50(-0.34%)
Jun 18, 2008 1347 1347 1342 1342 141 -15.60(-1.15%)
Jun 17, 2008 1377 1377 1358 1358 120 +0.60(+0.04%)
Jun 16, 2008 1358 1358 1358 1358 14 +15.90(+1.19%)
Jun 13, 2008 1342 1342 1308 1342 505 +13.20(+0.99%)
Jun 12, 2008 1342 1342 1328 1328 16 -29.10(-2.14%)
Jun 11, 2008 1358 1358 1358 1358 0 +0.00(+0.00%)
Jun 10, 2008 1359 1359 1358 1358 20 -37.50(-2.69%)
Jun 09, 2008 1414 1428 1395 1395 146 -34.50(-2.41%)
Jun 06, 2008 1425 1434 1425 1430 110 -3.60(-0.25%)
Jun 05, 2008 1431 1433 1431 1433 10 +3.60(+0.25%)
Jun 04, 2008 1428 1430 1428 1430 156 +5.70(+0.40%)
Jun 03, 2008 1492 1492 1420 1424 51 -7.20(-0.50%)
Jun 02, 2008 1505 1505 1431 1431 16 -14.40(-1.00%)
May 30, 2008 1447 1447 1436 1445 41 +6.90(+0.48%)
May 29, 2008 1430 1438 1430 1438 98 +1.50(+0.10%)
May 28, 2008 1438 1438 1435 1437 196 +9.00(+0.63%)
May 27, 2008 1428 1428 1428 1428 170 -7.50(-0.52%)
May 26, 2008 1440 1440 1436 1436 0 +0.00(+0.00%)
May 23, 2008 1440 1440 1436 1436 43 -3.00(-0.21%)
May 22, 2008 1440 1440 1438 1438 76 -25.50(-1.74%)
May 21, 2008 1464 1464 1464 1464 120 -12.00(-0.81%)
May 20, 2008 1485 1485 1476 1476 76 -12.00(-0.81%)
May 19, 2008 1557 1557 1485 1488 200 -6.00(-0.40%)
May 16, 2008 1549 1549 1488 1494 143 +10.50(+0.71%)
May 15, 2008 1551 1551 1482 1484 52 -1.50(-0.10%)
May 14, 2008 1532 1532 1479 1485 147 +21.00(+1.43%)
May 13, 2008 1468 1468 1458 1464 199 -2.70(-0.18%)
May 12, 2008 1461 1467 1461 1467 140 +10.20(+0.70%)
May 09, 2008 1451 1456 1451 1456 43 +1430.10(+5417.05%)
May 07, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
May 06, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
May 05, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
May 02, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
May 01, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 30, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 29, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 28, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 25, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 24, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 23, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 22, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 21, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 18, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 17, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 16, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 15, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 14, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 11, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 10, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 09, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 08, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 07, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 04, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 03, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 02, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 01, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Mar 31, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Mar 28, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Mar 27, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Mar 26, 2008 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
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.