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 (%)
Jul 29, 2016 1399 1410 1399 1409 172 +8.98(+0.64%)
Jul 28, 2016 1392 1401 1390 1400 139 +16.32(+1.18%)
Jul 27, 2016 1387 1387 1382 1383 57 -12.39(-0.89%)
Jul 26, 2016 1401 1404 1391 1396 68 +2.21(+0.16%)
Jul 25, 2016 1389 1394 1389 1394 18 +5.37(+0.39%)
Jul 22, 2016 1386 1392 1386 1388 119 +7.93(+0.57%)
Jul 21, 2016 1380 1384 1379 1380 158 -3.30(-0.24%)
Jul 20, 2016 1380 1384 1380 1384 109 +11.40(+0.83%)
Jul 19, 2016 1367 1372 1367 1372 32 -4.20(-0.31%)
Jul 18, 2016 1381 1386 1366 1376 339 +9.60(+0.70%)
Jul 15, 2016 1374 1374 1364 1367 61 -14.40(-1.04%)
Jul 14, 2016 1383 1383 1375 1381 101 +8.40(+0.61%)
Jul 13, 2016 1378 1378 1373 1373 13 -2.88(-0.21%)
Jul 12, 2016 1377 1377 1368 1376 75 +7.08(+0.52%)
Jul 11, 2016 1359 1369 1359 1369 161 +15.60(+1.15%)
Jul 08, 2016 1354 1354 1349 1353 102 +16.50(+1.23%)
Jul 07, 2016 1337 1339 1327 1336 154 -4.80(-0.36%)
Jul 06, 2016 1339 1341 1336 1341 31 -5.10(-0.38%)
Jul 05, 2016 1346 1351 1344 1346 137 -7.01(-0.52%)
Jul 01, 2016 1352 1353 1353 1353 46 +9.71(+0.72%)
Jun 30, 2016 1346 1349 1338 1344 187 +8.10(+0.61%)
Jun 29, 2016 1335 1336 1334 1336 69 +22.50(+1.71%)
Jun 28, 2016 1314 1314 1305 1313 74 +30.00(+2.34%)
Jun 27, 2016 1285 1288 1274 1283 192 -16.06(-1.24%)
Jun 24, 2016 1277 1304 1277 1299 120 -45.34(-3.37%)
Jun 23, 2016 1341 1344 1338 1344 47 +12.91(+0.97%)
Jun 22, 2016 1334 1334 1328 1332 50 -9.41(-0.70%)
Jun 21, 2016 1338 1342 1338 1341 56 +5.10(+0.38%)
Jun 20, 2016 1339 1346 1334 1336 68 +19.32(+1.47%)
Jun 17, 2016 1321 1321 1312 1317 34 -1.49(-0.11%)
Jun 16, 2016 1305 1318 1305 1318 165 +3.17(+0.24%)
Jun 15, 2016 1307 1315 1307 1315 85 +15.63(+1.20%)
Jun 14, 2016 1299 1307 1297 1299 151 -12.85(-0.98%)
Jun 13, 2016 1309 1318 1309 1312 77 -0.82(-0.06%)
Jun 10, 2016 1321 1321 1313 1313 41 -21.28(-1.59%)
Jun 09, 2016 1333 1335 1329 1334 155 +1.17(+0.09%)
Jun 08, 2016 1331 1337 1330 1333 73 +2.57(+0.19%)
Jun 07, 2016 1331 1331 1330 1330 29 +8.68(+0.66%)
Jun 06, 2016 1323 1323 1315 1322 100 +1.18(+0.09%)
Jun 03, 2016 1317 1322 1315 1321 83 +10.04(+0.77%)
Jun 01, 2016 1309 1314 1300 1311 4 -3.42(-0.26%)
May 31, 2016 1320 1320 1306 1314 61 +2.96(+0.23%)
May 27, 2016 1318 1311 1311 1311 213 -1.69(-0.13%)
May 26, 2016 1305 1313 1305 1313 254 +6.18(+0.47%)
May 25, 2016 1307 1307 1302 1307 113 -0.06(-0.00%)
May 24, 2016 1306 1309 1302 1307 140 +15.56(+1.21%)
May 23, 2016 1289 1304 1288 1291 84 +3.04(+0.24%)
May 20, 2016 1288 1288 1288 1288 22 +6.95(+0.54%)
May 19, 2016 1282 1282 1281 1281 57 -10.82(-0.84%)
May 18, 2016 1301 1309 1288 1292 979 -13.74(-1.05%)
May 17, 2016 1319 1320 1303 1306 143 -19.20(-1.45%)
May 16, 2016 1330 1333 1325 1325 46 +15.56(+1.19%)
May 13, 2016 1316 1316 1306 1309 352 -13.82(-1.04%)
May 12, 2016 1319 1324 1312 1323 136 -2.92(-0.22%)
May 11, 2016 1344 1344 1320 1326 175 -17.70(-1.32%)
May 10, 2016 1344 1344 1344 1344 7 +2.14(+0.16%)
May 09, 2016 1336 1342 1336 1342 49 +10.46(+0.79%)
May 06, 2016 1321 1331 1320 1331 129 +3.92(+0.30%)
May 05, 2016 1323 1327 1323 1327 64 +4.64(+0.35%)
May 04, 2016 1316 1325 1312 1323 963 +7.17(+0.55%)
May 03, 2016 1313 1320 1311 1315 136 -8.42(-0.64%)
May 02, 2016 1312 1326 1312 1324 131 +20.89(+1.60%)
Apr 29, 2016 1309 1309 1296 1303 185 -9.85(-0.75%)
Apr 28, 2016 1322 1322 1308 1313 145 -9.01(-0.68%)
Apr 27, 2016 1321 1322 1315 1322 69 -1.21(-0.09%)
Apr 26, 2016 1332 1332 1320 1323 91 +5.52(+0.42%)
Apr 25, 2016 1309 1320 1309 1317 661 +8.76(+0.67%)
Apr 22, 2016 1309 1320 1305 1309 494 -1.11(-0.08%)
Apr 21, 2016 1322 1322 1303 1310 268 -12.63(-0.96%)
Apr 20, 2016 1332 1332 1322 1322 309 -9.57(-0.72%)
Apr 19, 2016 1327 1334 1327 1332 45 +5.22(+0.39%)
Apr 18, 2016 1322 1327 1322 1327 32 +4.08(+0.31%)
Apr 15, 2016 1313 1325 1312 1323 172 +3.59(+0.27%)
Apr 14, 2016 1312 1320 1312 1319 67 -3.29(-0.25%)
Apr 13, 2016 1327 1327 1317 1322 1,336 -0.30(-0.02%)
Apr 12, 2016 1317 1324 1309 1323 89 +4.30(+0.33%)
Apr 11, 2016 1318 1318 1314 1318 65 +7.10(+0.54%)
Apr 08, 2016 1310 1320 1310 1311 266 +23.10(+1.79%)
Apr 07, 2016 1307 1307 1288 1288 72 -15.32(-1.18%)
Apr 06, 2016 1303 1304 1299 1304 21 +6.87(+0.53%)
Apr 05, 2016 1294 1299 1292 1297 77 -6.01(-0.46%)
Apr 04, 2016 1309 1310 1302 1303 68 -2.64(-0.20%)
Apr 01, 2016 1301 1309 1297 1305 217 -12.30(-0.93%)
Mar 31, 2016 1316 1318 1310 1318 131 -3.28(-0.25%)
Mar 30, 2016 1319 1321 1319 1321 27 +13.18(+1.01%)
Mar 29, 2016 1293 1310 1293 1308 345 +19.80(+1.54%)
Mar 28, 2016 1281 1295 1274 1288 154 +8.87(+0.69%)
Mar 24, 2016 1280 1279 1279 1279 63 -4.97(-0.39%)
Mar 23, 2016 1290 1293 1284 1284 181 -18.00(-1.38%)
Mar 22, 2016 1298 1305 1298 1302 490 -9.00(-0.69%)
Mar 21, 2016 1309 1311 1303 1311 88 -3.33(-0.25%)
Mar 18, 2016 1325 1325 1314 1314 194 -6.27(-0.47%)
Mar 17, 2016 1313 1325 1312 1321 72 +16.06(+1.23%)
Mar 16, 2016 1286 1305 1280 1305 124 +19.30(+1.50%)
Mar 15, 2016 1277 1290 1277 1285 172 -4.76(-0.37%)
Mar 14, 2016 1285 1290 1285 1290 87 +3.92(+0.30%)
Mar 11, 2016 1284 1286 1280 1286 100 +27.28(+2.17%)
Mar 10, 2016 1261 1261 1244 1259 515 +2.55(+0.20%)
Mar 09, 2016 1256 1262 1254 1256 301 +2.46(+0.20%)
Mar 08, 2016 1262 1262 1251 1254 511 -5.29(-0.42%)
Mar 07, 2016 1252 1262 1252 1259 390 -4.82(-0.38%)
Mar 04, 2016 1260 1265 1258 1264 206 +0.00(+0.00%)
Mar 03, 2016 1251 1264 1247 1264 330 +14.76(+1.18%)
Mar 02, 2016 1247 1253 1243 1249 502 +4.14(+0.33%)
Mar 01, 2016 1233 1245 1233 1245 53 +34.20(+2.82%)
Feb 29, 2016 1222 1222 1211 1211 44 -4.80(-0.39%)
Feb 26, 2016 1224 1225 1213 1216 137 +1.20(+0.10%)
Feb 25, 2016 1208 1220 1208 1214 338 +8.01(+0.66%)
Feb 24, 2016 1190 1206 1189 1206 145 +3.84(+0.32%)
Feb 23, 2016 1210 1210 1197 1203 67 -7.65(-0.63%)
Feb 22, 2016 1212 1220 1210 1210 49 +5.40(+0.45%)
Feb 19, 2016 1188 1208 1188 1205 163 +8.07(+0.67%)
Feb 18, 2016 1198 1198 1192 1197 136 +10.32(+0.87%)
Feb 17, 2016 1187 1196 1186 1186 71 +9.64(+0.82%)
Feb 16, 2016 1171 1177 1163 1177 176 +32.57(+2.85%)
Feb 12, 2016 1137 1144 1144 1144 640 +3.30(+0.29%)
Feb 11, 2016 1134 1142 1134 1141 179 -20.70(-1.78%)
Feb 10, 2016 1155 1165 1155 1162 189 +12.90(+1.12%)
Feb 09, 2016 1151 1151 1146 1149 16 -17.10(-1.47%)
Feb 08, 2016 1183 1183 1150 1166 167 -27.30(-2.29%)
Feb 05, 2016 1211 1211 1188 1193 282 -25.50(-2.09%)
Feb 04, 2016 1218 1224 1215 1219 266 +2.40(+0.20%)
Feb 03, 2016 1217 1220 1203 1216 364 +13.80(+1.15%)
Feb 02, 2016 1213 1213 1202 1202 214 -26.10(-2.12%)
Feb 01, 2016 1216 1230 1216 1228 178 +13.95(+1.15%)
Jan 29, 2016 1205 1223 1202 1215 146 +27.75(+2.34%)
Jan 28, 2016 1194 1205 1187 1187 300 -6.78(-0.57%)
Jan 27, 2016 1199 1207 1187 1194 204 -17.05(-1.41%)
Jan 26, 2016 1205 1212 1204 1211 625 +21.73(+1.83%)
Jan 25, 2016 1197 1201 1189 1189 153 -8.40(-0.70%)
Jan 22, 2016 1190 1208 1190 1197 361 +28.50(+2.44%)
Jan 21, 2016 1167 1174 1164 1169 134 +3.30(+0.28%)
Jan 20, 2016 1183 1192 1147 1166 125 -33.60(-2.80%)
Jan 19, 2016 1206 1206 1192 1199 158 +6.17(+0.52%)
Jan 15, 2016 1184 1193 1193 1193 190 -18.17(-1.50%)
Jan 14, 2016 1214 1220 1206 1211 131 -1.73(-0.14%)
Jan 13, 2016 1232 1232 1210 1213 37 -10.57(-0.86%)
Jan 12, 2016 1234 1234 1217 1223 550 -3.00(-0.24%)
Jan 11, 2016 1226 1231 1224 1226 126 -7.80(-0.63%)
Jan 08, 2016 1238 1238 1228 1234 114 -2.10(-0.17%)
Jan 07, 2016 1243 1252 1236 1236 152 -25.20(-2.00%)
Jan 06, 2016 1256 1265 1255 1262 130 -7.80(-0.61%)
Jan 05, 2016 1256 1278 1256 1269 255 +12.68(+1.01%)
Jan 04, 2016 1257 1264 1241 1257 2,351 -19.24(-1.51%)
Dec 31, 2015 1284 1276 1276 1276 63 -18.04(-1.39%)
Dec 30, 2015 1294 1294 1284 1294 262 -2.10(-0.16%)
Dec 29, 2015 1286 1298 1286 1296 78 +27.60(+2.18%)
Dec 28, 2015 1283 1283 1268 1268 16 -11.52(-0.90%)
Dec 24, 2015 1275 1280 1280 1280 90 +4.92(+0.39%)
Dec 23, 2015 1267 1282 1267 1275 229 +3.14(+0.25%)
Dec 22, 2015 1275 1275 1268 1272 331 -7.34(-0.57%)
Dec 21, 2015 1264 1279 1264 1279 37 +16.11(+1.28%)
Dec 18, 2015 1263 1263 1263 1263 26 -9.21(-0.72%)
Dec 17, 2015 1279 1288 1272 1272 25 -6.67(-0.52%)
Dec 16, 2015 1273 1282 1267 1279 159 +17.30(+1.37%)
Dec 15, 2015 1253 1262 1253 1262 85 +13.07(+1.05%)
Dec 14, 2015 1242 1249 1240 1249 380 +13.20(+1.07%)
Dec 11, 2015 1238 1247 1235 1235 201 -11.70(-0.94%)
Dec 10, 2015 1267 1267 1247 1247 52 -7.24(-0.58%)
Dec 09, 2015 1266 1269 1253 1254 94 -7.88(-0.62%)
Dec 08, 2015 1260 1272 1259 1262 66 -9.20(-0.72%)
Dec 07, 2015 1269 1273 1269 1271 36 +2.45(+0.19%)
Dec 04, 2015 1263 1269 1263 1269 42 +19.26(+1.54%)
Dec 03, 2015 1268 1268 1250 1250 68 -26.19(-2.05%)
Dec 02, 2015 1277 1277 1275 1276 80 -12.00(-0.93%)
Dec 01, 2015 1286 1290 1283 1288 1,539 +19.77(+1.56%)
Nov 30, 2015 1272 1272 1268 1268 26 -7.89(-0.62%)
Nov 27, 2015 1272 1276 1272 1276 12 +3.42(+0.27%)
Nov 25, 2015 1277 1273 1273 1273 33 +1.50(+0.12%)
Nov 24, 2015 1271 1279 1266 1271 154 -9.24(-0.72%)
Nov 23, 2015 1287 1287 1274 1280 78 -3.72(-0.29%)
Nov 20, 2015 1282 1284 1280 1284 62 +10.56(+0.83%)
Nov 19, 2015 1279 1279 1270 1274 37 +12.72(+1.01%)
Nov 18, 2015 1256 1264 1253 1261 77 +11.28(+0.90%)
Nov 17, 2015 1260 1261 1250 1250 160 +5.31(+0.43%)
Nov 16, 2015 1231 1245 1231 1244 33 +6.99(+0.56%)
Nov 13, 2015 1244 1244 1233 1237 164 -12.10(-0.97%)
Nov 12, 2015 1251 1252 1247 1249 158 -4.58(-0.37%)
Nov 11, 2015 1246 1257 1246 1254 73 +10.38(+0.83%)
Nov 10, 2015 1235 1245 1235 1244 153 +6.61(+0.53%)
Nov 09, 2015 1254 1254 1234 1237 99 -29.71(-2.35%)
Nov 06, 2015 1262 1267 1259 1267 600 -22.50(-1.75%)
Nov 05, 2015 1288 1292 1288 1289 48 +0.39(+0.03%)
Nov 04, 2015 1297 1297 1289 1289 149 -11.49(-0.88%)
Nov 03, 2015 1300 1300 1300 1300 42 -5.51(-0.42%)
Nov 02, 2015 1300 1310 1300 1306 36 +8.04(+0.62%)
Oct 30, 2015 1298 1299 1297 1298 45 -1.93(-0.15%)
Oct 29, 2015 1298 1301 1297 1300 257 -15.90(-1.21%)
Oct 28, 2015 1322 1322 1306 1316 160 +7.44(+0.57%)
Oct 27, 2015 1311 1311 1308 1308 16 -2.34(-0.18%)
Oct 26, 2015 1315 1315 1304 1310 283 -3.00(-0.23%)
Oct 23, 2015 1327 1327 1309 1313 175 -1.80(-0.14%)
Oct 22, 2015 1312 1315 1312 1315 54 +13.89(+1.07%)
Oct 21, 2015 1301 1301 1301 1301 8 -4.44(-0.34%)
Oct 20, 2015 1304 1308 1300 1306 473 -0.47(-0.04%)
Oct 19, 2015 1306 1306 1306 1306 13 +4.82(+0.37%)
Oct 16, 2015 1305 1305 1300 1301 98 +5.67(+0.44%)
Oct 15, 2015 1284 1296 1284 1296 103 +16.05(+1.25%)
Oct 14, 2015 1280 1280 1276 1280 30 +0.24(+0.02%)
Oct 13, 2015 1276 1279 1276 1279 22 -12.66(-0.98%)
Oct 12, 2015 1290 1292 1289 1292 23 +7.40(+0.58%)
Oct 09, 2015 1288 1288 1280 1285 105 -6.72(-0.52%)
Oct 08, 2015 1279 1293 1275 1291 174 +20.62(+1.62%)
Oct 07, 2015 1269 1277 1269 1271 136 +2.59(+0.20%)
Oct 06, 2015 1266 1269 1266 1268 56 -4.39(-0.34%)
Oct 05, 2015 1267 1273 1267 1273 85 +22.50(+1.80%)
Oct 02, 2015 1232 1250 1232 1250 72 +13.56(+1.10%)
Oct 01, 2015 1239 1244 1229 1237 84 +3.84(+0.31%)
Sep 30, 2015 1232 1234 1230 1233 51 +14.40(+1.18%)
Sep 29, 2015 1210 1221 1210 1218 347 +4.50(+0.37%)
Sep 28, 2015 1227 1227 1206 1214 1,468 -18.60(-1.51%)
Sep 25, 2015 1229 1239 1227 1232 207 +16.29(+1.34%)
Sep 24, 2015 1214 1217 1214 1216 150 -2.79(-0.23%)
Sep 23, 2015 1222 1222 1210 1219 904 -6.60(-0.54%)
Sep 22, 2015 1222 1226 1222 1226 26 -13.80(-1.11%)
Sep 21, 2015 1232 1239 1232 1239 160 +15.00(+1.23%)
Sep 18, 2015 1237 1238 1224 1224 73 -10.02(-0.81%)
Sep 17, 2015 1228 1249 1225 1234 84 +8.22(+0.67%)
Sep 16, 2015 1216 1230 1216 1226 110 +5.70(+0.47%)
Sep 15, 2015 1207 1221 1200 1220 229 +12.39(+1.03%)
Sep 14, 2015 1213 1213 1204 1208 68 +2.61(+0.22%)
Sep 11, 2015 1197 1214 1197 1205 82 +3.90(+0.32%)
Sep 10, 2015 1199 1207 1199 1202 66 +1.08(+0.09%)
Sep 09, 2015 1211 1211 1199 1200 61 -9.18(-0.76%)
Sep 08, 2015 1199 1210 1192 1210 223 +36.30(+3.09%)
Sep 04, 2015 1185 1173 1173 1173 296 -31.26(-2.60%)
Sep 03, 2015 1209 1209 1205 1205 32 +9.96(+0.83%)
Sep 02, 2015 1198 1199 1192 1195 55 +10.64(+0.90%)
Sep 01, 2015 1191 1191 1180 1184 114 -35.60(-2.92%)
Aug 31, 2015 1215 1220 1215 1220 44 -14.34(-1.16%)
Aug 28, 2015 1238 1239 1229 1234 69 -3.00(-0.24%)
Aug 27, 2015 1228 1248 1228 1237 176 +32.44(+2.69%)
Aug 26, 2015 1204 1213 1200 1204 113 -12.64(-1.04%)
Aug 25, 2015 1239 1239 1206 1217 251 -9.90(-0.81%)
Aug 24, 2015 1240 1266 976.80 1227 859 -32.70(-2.60%)
Aug 21, 2015 1279 1288 1260 1260 315 -37.97(-2.93%)
Aug 20, 2015 1299 1305 1292 1298 135 -19.63(-1.49%)
Aug 19, 2015 1304 1317 1303 1317 80 +5.29(+0.40%)
Aug 18, 2015 1305 1313 1305 1312 67 +2.81(+0.21%)
Aug 17, 2015 1306 1314 1306 1309 105 +2.10(+0.16%)
Aug 14, 2015 1302 1313 1298 1307 87 +3.78(+0.29%)
Aug 13, 2015 1291 1306 1291 1303 363 +8.52(+0.66%)
Aug 12, 2015 1288 1295 1280 1295 248 -6.21(-0.48%)
Aug 11, 2015 1288 1301 1288 1301 315 -0.32(-0.02%)
Aug 10, 2015 1299 1306 1296 1301 46 +2.93(+0.23%)
Aug 07, 2015 1286 1300 1286 1298 76 +7.80(+0.60%)
Aug 06, 2015 1297 1297 1279 1291 199 -4.20(-0.32%)
Aug 05, 2015 1307 1314 1293 1295 157 +0.90(+0.07%)
Aug 04, 2015 1305 1305 1293 1294 45 +6.90(+0.54%)
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.