Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	1332	1332	1313	1322	724	+1.05(+0.08%)
Apr 29, 2013	1322	1322	1312	1321	555	+13.44(+1.03%)
Apr 26, 2013	1311	1314	1304	1308	2,180	-6.42(-0.49%)
Apr 25, 2013	1319	1319	1310	1314	950	+0.42(+0.03%)
Apr 24, 2013	1312	1316	1305	1314	1,157	+6.00(+0.46%)
Apr 23, 2013	1308	1312	1302	1308	1,109	+4.26(+0.33%)
Apr 22, 2013	1310	1310	1298	1304	1,028	-4.56(-0.35%)
Apr 19, 2013	1302	1308	1299	1308	742	+19.20(+1.49%)
Apr 18, 2013	1292	1292	1283	1289	367	-1.46(-0.11%)
Apr 17, 2013	1302	1313	1283	1291	656	-11.74(-0.90%)
Apr 16, 2013	1295	1303	1289	1302	733	+22.02(+1.72%)
Apr 15, 2013	1301	1301	1280	1280	279	-27.42(-2.10%)
Apr 12, 2013	1310	1310	1301	1308	347	+10.50(+0.81%)
Apr 11, 2013	1296	1302	1287	1297	493	+9.00(+0.70%)
Apr 10, 2013	1298	1298	1283	1288	433	+13.20(+1.04%)
Apr 09, 2013	1284	1284	1266	1275	602	-6.18(-0.48%)
Apr 08, 2013	1274	1281	1270	1281	388	+12.88(+1.02%)
Apr 05, 2013	1260	1270	1258	1268	3,215	+8.93(+0.71%)
Apr 04, 2013	1244	1259	1244	1259	294	+22.53(+1.82%)
Apr 03, 2013	1248	1248	1228	1237	2,605	-1.86(-0.15%)
Apr 02, 2013	1246	1260	1234	1239	1,215	+22.20(+1.82%)
Apr 01, 2013	1234	1234	1212	1216	512	-13.59(-1.10%)
Mar 28, 2013	1227	1230	1217	1230	558	+5.49(+0.45%)
Mar 27, 2013	1220	1225	1216	1225	798	+4.50(+0.37%)
Mar 26, 2013	1210	1220	1210	1220	407	+15.00(+1.24%)
Mar 25, 2013	1216	1217	1205	1205	304	-4.88(-0.40%)
Mar 22, 2013	1220	1220	1207	1210	306	+8.33(+0.69%)
Mar 21, 2013	1209	1209	1202	1202	276	-8.25(-0.68%)
Mar 20, 2013	1230	1230	1205	1210	622	+7.50(+0.62%)
Mar 19, 2013	1209	1213	1198	1202	991	-6.30(-0.52%)
Mar 18, 2013	1219	1219	1209	1209	333	-10.54(-0.86%)
Mar 15, 2013	1222	1222	1218	1219	596	-5.30(-0.43%)
Mar 14, 2013	1209	1226	1209	1225	239	+12.24(+1.01%)
Mar 13, 2013	1214	1214	1209	1212	867	-3.30(-0.27%)
Mar 12, 2013	1222	1222	1215	1216	1,061	-5.70(-0.47%)
Mar 11, 2013	1215	1222	1215	1221	352	+0.30(+0.02%)
Mar 08, 2013	1216	1223	1214	1221	696	+1.50(+0.12%)
Mar 07, 2013	1223	1225	1220	1220	526	-1.80(-0.15%)
Mar 06, 2013	1220	1224	1217	1221	277	+2.10(+0.17%)
Mar 05, 2013	1226	1226	1216	1219	639	+4.05(+0.33%)
Mar 04, 2013	1216	1217	1205	1215	581	+5.25(+0.43%)
Mar 01, 2013	1200	1211	1200	1210	317	+6.90(+0.57%)
Feb 28, 2013	1205	1210	1203	1203	1,121	+2.18(+0.18%)
Feb 27, 2013	1197	1202	1194	1201	596	+12.52(+1.05%)
Feb 26, 2013	1182	1191	1182	1188	384	-6.57(-0.55%)
Feb 22, 2013	1198	1200	1190	1195	797	+9.87(+0.83%)
Feb 21, 2013	1202	1202	1183	1185	530	-12.00(-1.00%)
Feb 20, 2013	1210	1210	1197	1197	870	-9.90(-0.82%)
Feb 19, 2013	1207	1207	1202	1207	902	+11.10(+0.93%)
Feb 15, 2013	1206	1206	1192	1196	977	-3.70(-0.31%)
Feb 14, 2013	1208	1208	1198	1200	492	-4.34(-0.36%)
Feb 13, 2013	1208	1208	1201	1204	743	+2.10(+0.17%)
Feb 12, 2013	1198	1202	1195	1202	1,390	+5.94(+0.50%)
Feb 11, 2013	1199	1199	1193	1196	1,021	+3.00(+0.25%)
Feb 08, 2013	1192	1197	1191	1193	2,616	+5.40(+0.45%)
Feb 07, 2013	1194	1194	1183	1187	679	-5.67(-0.48%)
Feb 06, 2013	1187	1193	1185	1193	491	+0.57(+0.05%)
Feb 04, 2013	1203	1209	1192	1192	1,092	-12.90(-1.07%)
Feb 01, 2013	1212	1214	1204	1205	575	+3.90(+0.32%)
Jan 31, 2013	1211	1211	1202	1202	534	-6.00(-0.50%)
Jan 30, 2013	1215	1215	1208	1208	850	-1.50(-0.12%)
Jan 29, 2013	1209	1212	1205	1209	406	+1.08(+0.09%)
Jan 28, 2013	1213	1213	1205	1208	1,728	-3.48(-0.29%)
Jan 25, 2013	1210	1214	1205	1211	593	+5.70(+0.47%)
Jan 24, 2013	1205	1211	1203	1206	569	+3.01(+0.25%)
Jan 23, 2013	1207	1207	1201	1203	3,668	-1.38(-0.11%)
Jan 22, 2013	1204	1212	1202	1204	1,064	+4.55(+0.38%)
Jan 18, 2013	1196	1200	1196	1200	1,040	-0.03(-0.00%)
Jan 17, 2013	1202	1202	1197	1200	304	-0.15(-0.01%)
Jan 16, 2013	1201	1203	1196	1200	1,142	-5.82(-0.48%)
Jan 15, 2013	1199	1206	1197	1206	288	+6.15(+0.51%)
Jan 14, 2013	1204	1204	1195	1199	424	+3.47(+0.29%)
Jan 11, 2013	1216	1216	1193	1196	730	-4.40(-0.37%)
Jan 10, 2013	1202	1204	1195	1200	538	+8.22(+0.69%)
Jan 09, 2013	1199	1199	1192	1192	707	+6.90(+0.58%)
Jan 08, 2013	1196	1196	1182	1185	463	-10.32(-0.86%)
Jan 07, 2013	1197	1197	1190	1196	297	+0.30(+0.03%)
Jan 04, 2013	1193	1201	1188	1195	733	+4.80(+0.40%)
Jan 03, 2013	1202	1203	1186	1190	1,380	-5.40(-0.45%)
Jan 02, 2013	1198	1198	1190	1196	957	+18.30(+1.55%)
Dec 31, 2012	1192	1230	1169	1178	803	+5.82(+0.50%)
Dec 28, 2012	1165	1173	1164	1172	322	-5.49(-0.47%)
Dec 27, 2012	1181	1181	1166	1177	206	+7.17(+0.61%)
Dec 26, 2012	1185	1191	1166	1170	420	-68.40(-5.52%)
Dec 24, 2012	1239	1239	1238	1238	184	+4.39(+0.36%)
Dec 21, 2012	1234	1239	1232	1234	136	-2.29(-0.19%)
Dec 20, 2012	1221	1241	1221	1236	162	+13.80(+1.13%)
Dec 19, 2012	1226	1227	1222	1222	472	-1.20(-0.10%)
Dec 18, 2012	1226	1234	1216	1224	158	+6.00(+0.49%)
Dec 17, 2012	1214	1218	1212	1218	103	+7.50(+0.62%)
Dec 14, 2012	1210	1212	1208	1210	220	+10.80(+0.90%)
Dec 13, 2012	1209	1214	1199	1199	182	-14.40(-1.19%)
Dec 12, 2012	1220	1220	1210	1214	119	+2.77(+0.23%)
Dec 11, 2012	1208	1216	1205	1211	150	+0.87(+0.07%)
Dec 10, 2012	1214	1220	1206	1210	159	+3.86(+0.32%)
Dec 07, 2012	1212	1212	1202	1206	65	+8.70(+0.73%)
Dec 06, 2012	1192	1198	1191	1198	143	+6.49(+0.54%)
Dec 05, 2012	1192	1197	1187	1191	83	-5.29(-0.44%)
Dec 04, 2012	1194	1197	1189	1196	106	+8.10(+0.68%)
Nov 30, 2012	1188	1189	1186	1188	195	+2.14(+0.18%)
Nov 29, 2012	1180	1188	1180	1186	111	+10.76(+0.92%)
Nov 28, 2012	1173	1177	1170	1175	1,033	-1.98(-0.17%)
Nov 27, 2012	1176	1184	1174	1177	203	-5.48(-0.46%)
Nov 26, 2012	1187	1187	1178	1183	173	-0.31(-0.03%)
Nov 23, 2012	1184	1184	1181	1183	163	+15.86(+1.36%)
Nov 21, 2012	1166	1170	1165	1167	163	-1.85(-0.16%)
Nov 20, 2012	1166	1171	1162	1169	109	-2.06(-0.18%)
Nov 19, 2012	1156	1171	1156	1171	115	+15.02(+1.30%)
Nov 16, 2012	1145	1156	1143	1156	117	+9.90(+0.86%)
Nov 15, 2012	1146	1155	1144	1146	149	-3.30(-0.29%)
Nov 14, 2012	1165	1170	1150	1150	191	-9.30(-0.80%)
Nov 13, 2012	1167	1172	1159	1159	360	-9.60(-0.82%)
Nov 12, 2012	1163	1168	1163	1168	93	+1.26(+0.11%)
Nov 09, 2012	1166	1173	1163	1167	82	-0.66(-0.06%)
Nov 08, 2012	1179	1179	1168	1168	178	-17.66(-1.49%)
Nov 07, 2012	1188	1188	1178	1186	159	-5.74(-0.48%)
Nov 06, 2012	1184	1196	1184	1191	433	+6.00(+0.51%)
Nov 05, 2012	1200	1200	1178	1185	852	-5.95(-0.50%)
Nov 02, 2012	1183	1198	1183	1191	304	+4.15(+0.35%)
Nov 01, 2012	1182	1190	1182	1187	142	+7.20(+0.61%)
Oct 31, 2012	1179	1196	1162	1180	336	+7.50(+0.64%)
Oct 26, 2012	1185	1172	1172	1172	116	-5.40(-0.46%)
Oct 25, 2012	1178	1178	1171	1178	441	+4.50(+0.38%)
Oct 24, 2012	1181	1181	1173	1173	121	+3.30(+0.28%)
Oct 23, 2012	1159	1170	1159	1170	177	-9.00(-0.76%)
Oct 19, 2012	1187	1192	1179	1179	49	-14.10(-1.18%)
Oct 18, 2012	1180	1195	1180	1193	300	+3.14(+0.26%)
Oct 17, 2012	1189	1190	1186	1190	96	+1.36(+0.11%)
Oct 16, 2012	1183	1189	1183	1189	68	+15.60(+1.33%)
Oct 15, 2012	1189	1189	1170	1173	251	+8.10(+0.70%)
Oct 12, 2012	1170	1177	1164	1165	366	-2.34(-0.20%)
Oct 11, 2012	1166	1171	1166	1167	201	+2.04(+0.18%)
Oct 10, 2012	1166	1168	1164	1165	64	+2.10(+0.18%)
Oct 09, 2012	1168	1168	1163	1163	61	-3.60(-0.31%)
Oct 08, 2012	1167	1169	1166	1167	307	-6.00(-0.51%)
Oct 05, 2012	1175	1185	1172	1173	219	+0.30(+0.03%)
Oct 04, 2012	1178	1179	1172	1172	164	+4.20(+0.36%)
Oct 03, 2012	1171	1172	1165	1168	95	+5.10(+0.44%)
Oct 02, 2012	1170	1170	1159	1163	106	+6.33(+0.55%)
Oct 01, 2012	1173	1173	1157	1157	125	-6.03(-0.52%)
Sep 28, 2012	1156	1164	1156	1163	155	-8.70(-0.74%)
Sep 27, 2012	1130	1178	1130	1172	198	+9.30(+0.80%)
Sep 26, 2012	1171	1171	1161	1162	119	-9.41(-0.80%)
Sep 25, 2012	1198	1204	1172	1172	83	-10.27(-0.87%)
Sep 24, 2012	1180	1182	1178	1182	102	+2.58(+0.22%)
Sep 21, 2012	1180	1185	1170	1179	244	-0.30(-0.03%)
Sep 20, 2012	1193	1193	1177	1180	317	-17.98(-1.50%)
Sep 19, 2012	1189	1198	1182	1198	130	+0.64(+0.05%)
Sep 18, 2012	1200	1205	1196	1197	243	-8.46(-0.70%)
Sep 17, 2012	1208	1209	1205	1205	75	-6.52(-0.54%)
Sep 14, 2012	1217	1218	1197	1212	210	+6.34(+0.53%)
Sep 13, 2012	1190	1206	1183	1206	187	+20.99(+1.77%)
Sep 12, 2012	1186	1188	1185	1185	80	+5.59(+0.47%)
Sep 11, 2012	1167	1179	1167	1179	116	+3.60(+0.31%)
Sep 10, 2012	1177	1178	1172	1175	39	-9.30(-0.79%)
Sep 07, 2012	1184	1187	1184	1185	115	+9.30(+0.79%)
Sep 06, 2012	1162	1176	1162	1175	141	+16.80(+1.45%)
Sep 05, 2012	1158	1160	1157	1159	648	-0.86(-0.07%)
Sep 04, 2012	1162	1162	1152	1159	183	-0.04(-0.00%)
Aug 31, 2012	1162	1162	1150	1160	390	+9.30(+0.81%)
Aug 30, 2012	1149	1152	1148	1150	64	-9.30(-0.80%)
Aug 29, 2012	1162	1162	1160	1160	15	+3.58(+0.31%)
Aug 27, 2012	1163	1163	1155	1156	110	-2.86(-0.25%)
Aug 24, 2012	1155	1159	1154	1159	72	+2.28(+0.20%)
Aug 23, 2012	1161	1161	1155	1156	216	-3.30(-0.28%)
Aug 22, 2012	1164	1164	1150	1160	484	+2.10(+0.18%)
Aug 21, 2012	1158	1163	1155	1158	210	+2.70(+0.23%)
Aug 20, 2012	1160	1160	1155	1155	108	-5.23(-0.45%)
Aug 17, 2012	1164	1170	1159	1160	98	+0.73(+0.06%)
Aug 16, 2012	1151	1160	1150	1160	108	+10.27(+0.89%)
Aug 15, 2012	1149	1155	1148	1149	149	-0.67(-0.06%)
Aug 14, 2012	1169	1169	1147	1150	95	+0.60(+0.05%)
Aug 13, 2012	1156	1156	1148	1149	272	+2.10(+0.18%)
Aug 10, 2012	1142	1148	1142	1147	141	-1.80(-0.16%)
Aug 09, 2012	1156	1156	1149	1149	161	+0.00(+0.00%)
Aug 08, 2012	1152	1153	1148	1149	142	-12.60(-1.08%)
Aug 07, 2012	1160	1164	1157	1162	184	-1.20(-0.10%)
Aug 06, 2012	1170	1170	1163	1163	101	-0.30(-0.03%)
Aug 03, 2012	1170	1170	1159	1163	67	+20.46(+1.79%)
Aug 02, 2012	1137	1143	1137	1143	82	-6.60(-0.57%)
Aug 01, 2012	1148	1157	1080	1149	282	+1.02(+0.09%)
Jul 31, 2012	1159	1159	1148	1148	82	+0.42(+0.04%)
Jul 30, 2012	1139	1152	1139	1148	157	-2.40(-0.21%)
Jul 27, 2012	1131	1151	1131	1150	301	+16.20(+1.43%)
Jul 26, 2012	1127	1139	1127	1134	103	+20.10(+1.80%)
Jul 25, 2012	1112	1119	1112	1114	92	+4.50(+0.41%)
Jul 24, 2012	1104	1118	1102	1109	110	-5.70(-0.51%)
Jul 23, 2012	1114	1115	1112	1115	22	-9.30(-0.83%)
Jul 20, 2012	1125	1130	1124	1124	126	-12.00(-1.06%)
Jul 19, 2012	1132	1141	1132	1136	63	-2.94(-0.26%)
Jul 18, 2012	1140	1145	1139	1139	111	-1.86(-0.16%)
Jul 17, 2012	1140	1144	1130	1141	194	+9.90(+0.88%)
Jul 16, 2012	1132	1132	1123	1131	498	+4.80(+0.43%)
Jul 13, 2012	1118	1127	1118	1126	604	+18.90(+1.71%)
Jul 12, 2012	1115	1115	1105	1108	113	-5.10(-0.46%)
Jul 11, 2012	1116	1117	1111	1113	361	+6.00(+0.54%)
Jul 10, 2012	1117	1126	1106	1107	152	-14.35(-1.28%)
Jul 09, 2012	1118	1121	1117	1121	33	+1.15(+0.10%)
Jul 06, 2012	1119	1122	1116	1120	384	-7.42(-0.66%)
Jul 05, 2012	1135	1135	1119	1127	143	-2.78(-0.25%)
Jul 03, 2012	1130	1130	1129	1130	14	+7.35(+0.65%)
Jul 02, 2012	1117	1130	1106	1123	286	+10.65(+0.96%)
Jun 29, 2012	1106	1113	1106	1112	162	+29.92(+2.76%)
Jun 28, 2012	1077	1084	1069	1082	92	+5.49(+0.51%)
Jun 27, 2012	1080	1080	1075	1077	36	+5.39(+0.50%)
Jun 26, 2012	1067	1072	1064	1071	173	+10.59(+1.00%)
Jun 25, 2012	1054	1061	1054	1061	87	-6.09(-0.57%)
Jun 22, 2012	1064	1071	1064	1067	164	+0.98(+0.09%)
Jun 21, 2012	1085	1085	1066	1066	220	-19.28(-1.78%)
Jun 20, 2012	1094	1094	1084	1085	170	-13.62(-1.24%)
Jun 19, 2012	1091	1100	1090	1099	159	+13.92(+1.28%)
Jun 18, 2012	1069	1085	1069	1085	60	+9.98(+0.93%)
Jun 15, 2012	1074	1077	1074	1075	41	+6.28(+0.59%)
Jun 14, 2012	1049	1069	1049	1069	55	+16.61(+1.58%)
Jun 13, 2012	1058	1062	1052	1052	75	-10.97(-1.03%)
Jun 12, 2012	1057	1063	1054	1063	187	+12.90(+1.23%)
Jun 11, 2012	1066	1066	1050	1050	2,586	-14.64(-1.38%)
Jun 08, 2012	1052	1067	1052	1065	113	-0.06(-0.01%)
Jun 07, 2012	1109	1109	1065	1065	79	-0.30(-0.03%)
Jun 06, 2012	1051	1066	1051	1065	237	+30.12(+2.91%)
Jun 05, 2012	1018	1037	1018	1035	361	+17.26(+1.70%)
Jun 04, 2012	1020	1027	1014	1018	244	-9.66(-0.94%)
Jun 01, 2012	1035	1035	1027	1027	127	-24.52(-2.33%)
May 31, 2012	1038	1052	1037	1052	577	+4.20(+0.40%)
May 30, 2012	1051	1052	1046	1048	168	-17.40(-1.63%)
May 29, 2012	1064	1065	1064	1065	41	+14.67(+1.40%)
May 25, 2012	1039	1053	1039	1050	142	+8.43(+0.81%)
May 24, 2012	1054	1054	1042	1042	33	-6.38(-0.61%)
May 23, 2012	1039	1048	1033	1048	263	+0.98(+0.09%)
May 22, 2012	1057	1060	1047	1047	203	-6.77(-0.64%)
May 21, 2012	1035	1055	1035	1054	224	+21.17(+2.05%)
May 18, 2012	1039	1040	1031	1033	97	-10.50(-1.01%)
May 17, 2012	1059	1059	1043	1043	60	-22.25(-2.09%)
May 16, 2012	1073	1076	1062	1066	281	-7.90(-0.74%)
May 15, 2012	1079	1084	1072	1074	128	-8.85(-0.82%)
May 14, 2012	1087	1092	1082	1082	232	-16.50(-1.50%)
May 11, 2012	1101	1103	1096	1099	68	-3.60(-0.33%)
May 10, 2012	1107	1107	1096	1102	255	+2.40(+0.22%)
May 09, 2012	1090	1104	1090	1100	83	-6.30(-0.57%)
May 08, 2012	1110	1110	1100	1106	114	-2.40(-0.22%)
May 07, 2012	1110	1110	1108	1109	554	+1.20(+0.11%)
May 04, 2012	1114	1114	1103	1108	638	-10.56(-0.94%)
May 03, 2012	1121	1123	1117	1118	213	-7.14(-0.63%)
May 02, 2012	1129	1136	1113	1125	139	+0.60(+0.05%)

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.

Financial News

Gri Bio Inc (NY: GRI )

Historical Prices

Popular Pages