Free Trial
→ Donald Trump is about to free crypto from its chains … (From Weiss Ratings) (Ad) Buy GRI Stock  Free GRI Stock Alerts

GRI Bio (GRI) Stock Chart & Stock Price History

GRI Bio logo
$2.10 +0.15 (+7.69%)
As of 05/2/2025 04:00 PM Eastern
Compare

GRI Bio Stock Price Performance

5 Day
Performance
+17.98%
1 Month
Performance
+45.83%
3 Month
Performance
-80.39%
6 Month
Performance
-88.77%
Year-To-Date
Performance
-85.09%
1 Year
Performance
-97.68%
Receive GRI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for GRI Bio and its competitors with MarketBeat's FREE daily newsletter.

GRI Stock Chart for Saturday, May, 3, 2025

GRI Chart by TradingView

GRI Bio Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$1.95$2.10
+7.69%		$2.43$1.88742,210 shs$1.10 million
05/01/2025$1.82$1.95
+7.14%		$2.07$1.80187,658 shs$1.02 million
04/30/2025$1.80$1.82
+1.11%		$1.88$1.73126,304 shs$956,000.00
04/29/2025$1.78$1.80
+1.12%		$1.86$1.66152,830 shs$945,000.00
04/28/2025$1.82$1.78
-2.20%		$1.93$1.69167,863 shs$934,000.00
04/25/2025$1.67$1.82
+8.98%		$1.87$1.60241,291 shs$956,000.00
04/24/2025$1.84$1.67
-9.24%		$1.88$1.67373,252 shs$877,000.00
04/23/2025$1.45$1.84
+26.90%		$2.11$1.511.31 million shs$966,000.00
04/22/2025$1.46$1.45
-0.68%		$1.68$1.42183,813 shs$761,000.00
04/21/2025$1.51$1.46
-3.31%		$1.51$1.4199,272 shs$766,000.00
04/18/2025$1.51$1.51$1.59$1.42148,434 shs$793,000.00
04/17/2025$1.53$1.51
-1.31%		$1.59$1.42148,434 shs$793,000.00
04/16/2025$1.57$1.53
-2.55%		$1.68$1.50160,061 shs$803,000.00
04/15/2025$1.51$1.57
+3.97%		$1.98$1.47572,222 shs$824,000.00
04/14/2025$1.33$1.51
+13.53%		$1.58$1.26302,025 shs$793,000.00
04/11/2025$1.21$1.33
+9.92%		$1.37$1.16123,068 shs$698,000.00
04/10/2025$1.30$1.21
-6.92%		$1.37$1.16185,689 shs$635,000.00
04/09/2025$1.27$1.30
+2.36%		$1.32$1.10238,406 shs$682,000.00
04/09/2025$1.27$1.30
+2.36%		$1.32$1.10238,406 shs$682,000.00
04/08/2025$1.40$1.27
-9.29%		$1.44$1.25272,752 shs$667,000.00
04/08/2025$1.40$1.27
-9.29%		$1.44$1.25272,752 shs$667,000.00
04/07/2025$1.51$1.40
-7.28%		$1.57$1.31344,233 shs$735,000.00
04/04/2025$1.44$1.51
+4.86%		$1.70$1.21857,440 shs$793,000.00
04/03/2025$1.67$1.44
-13.77%		$1.76$1.38686,712 shs$756,000.00
04/02/2025$2.02$1.67
-17.33%		$2.86$1.602.50 million shs$877,000.00
Related Companies

This page (NASDAQ:GRI) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners
Think NVDA’s run was epic? You ain’t seen nothin’ yet
Ask most investors and they’ll probably tell you Nvidia is the undisputed AI stock of the decade. In 2023, ...
Timothy Sykes | Sponsored
Gold Alert: The Truth About Fort Knox Is Coming
Owning physical gold isn’t the best way to profit. I’ve found a better way to invest in gold—one that’s alr...
Golden Portfolio | Sponsored
How to invest in Elon Musk’s Optimus before its launch
Elon Musk is set to completely take over the AI industry with Optimus… A breakthrough AI-powered robot that El...
InvestorPlace | Sponsored
Most traders are panicking. We’re cashing in
Most traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....
Crypto Swap Profits | Sponsored
The Trump Dump is starting; Get out of stocks now?
The first 365 days of the Trump presidency… Will be the best time to get rich in American history.
Paradigm Press | Sponsored
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
Elon Musk’s next move from the Oval Office?
No one is closer to President Trump than Tesla CEO Elon Musk. He's been dubbed Trump's "first buddy." Tr...
Weiss Ratings | Sponsored
The collapse has already started
The headlines scream tariffs and export bans — but the real damage is happening in retirement portfolios. Tim ...
Investors Alley | Sponsored