Free Trial

GRI Bio (GRI) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free GRI Stock Alerts
0.43
0.00 (-0.05%)
(As of 04/26/2024 08:52 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

GRI Bio Stock Price Performance

5 Day
Performance
-3.78%
1 Month
Performance
-43.42%
3 Month
Performance
-79.19%
6 Month
Performance
-94.61%
Year-To-Date
Performance
-84.04%
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

Ad Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

GRI Stock Chart for Sunday, April, 28, 2024

GRI Chart by TradingView

GRI Bio Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/20240.430.43
-0.05%		0.460.4262,200 shs$1.38 million
04/25/20240.440.43
-1.65%		0.440.4225,000 shs$1.38 million
04/24/20240.450.44
-2.13%		0.450.41117,700 shs$1.40 million
04/23/20240.460.45
-2.85%		0.480.43143,300 shs$1.43 million
04/22/20240.530.46
-12.86%		0.530.42390,900 shs$1.47 million
04/19/20240.520.53
+2.03%		0.590.51434,200 shs$1.69 million
04/18/20240.510.52
+1.45%		0.530.5145,600 shs$1.66 million
04/17/20240.520.51
-2.54%		0.530.5152,000 shs$1.63 million
04/16/20240.530.52
-1.25%		0.560.52185,600 shs$1.68 million
04/15/20240.510.53
+3.78%		0.540.5223,000 shs$1.70 million
04/12/20240.510.51
+0.12%		0.550.5132,300 shs$1.63 million
04/11/20240.530.51
-3.04%		0.540.5155,900 shs$1.63 million
04/10/20240.560.53
-6.07%		0.560.5363,900 shs$1.68 million
04/09/20240.550.56
+1.82%		0.580.53137,000 shs$1.79 million
04/08/20240.520.55
+5.97%		0.550.52169,600 shs$1.76 million
04/05/20240.530.52
-2.63%		0.540.5054,200 shs$337,000.00
04/04/20240.530.53
+1.33%		0.550.5093,700 shs$346,000.00
04/03/20240.550.53
-4.88%		0.580.51262,000 shs$342,000.00
04/02/20240.750.55
-26.26%		0.750.54436,700 shs$359,000.00
04/01/20240.760.75
-1.33%		0.780.73121,000 shs$487,000.00
03/29/20240.760.760.800.76126,900 shs$494,000.00
03/28/20240.780.76
-2.06%		0.800.76122,100 shs$491,000.00
03/27/20240.750.78
+3.12%		0.800.7551,500 shs$504,000.00
03/26/20240.780.75
-2.95%		0.800.7563,500 shs$489,000.00
03/25/20240.780.78
-0.97%		0.800.76116,400 shs$504,000.00
03/22/20240.790.78
-0.38%		0.830.77129,200 shs$509,000.00
03/21/20240.800.79
-1.26%		0.820.7681,800 shs$511,000.00
03/20/20240.760.80
+5.36%		0.850.76263,200 shs$517,000.00
03/19/20240.760.76
+0.07%		0.770.75129,500 shs$491,000.00
03/18/20240.770.76
-2.29%		0.770.75170,600 shs$491,000.00
03/15/20240.780.77
-0.43%		0.790.76101,500 shs$502,000.00
03/14/20240.810.78
-4.20%		0.820.75871,500 shs$501,000.00
03/13/20240.850.81
-4.14%		0.840.8090,000 shs$526,000.00
03/12/20240.850.85
-0.59%		0.860.8268,700 shs$549,000.00
03/11/20240.880.85
-3.19%		0.920.82182,100 shs$552,000.00
03/08/20240.810.88
+8.84%		0.880.79294,600 shs$571,000.00
03/07/20240.820.81
-1.02%		0.810.79117,900 shs$524,000.00
03/06/20240.810.82
+0.62%		0.870.78116,400 shs$530,000.00
03/05/20240.840.81
-3.26%		0.870.81202,200 shs$526,000.00
03/04/20240.820.84
+2.11%		0.860.80648,800 shs$541,000.00
His win rate puts Warren Buffett to shame… (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
03/01/20240.800.82
+2.44%		0.850.80120,600 shs$533,000.00
02/29/20240.840.80
-4.13%		0.850.80141,200 shs$517,000.00
02/28/20240.810.84
+2.82%		0.850.80106,500 shs$543,000.00
02/27/20240.880.81
-7.72%		0.880.79273,100 shs$528,000.00
02/26/20240.870.88
+0.88%		0.950.84364,700 shs$572,000.00
02/23/20240.850.87
+3.23%		0.920.75832,400 shs$567,000.00
02/22/20240.960.85
-11.98%		1.050.817.77 million shs$549,000.00
02/21/20240.970.96
-1.03%		0.990.96195,700 shs$624,000.00
02/20/20241.040.97
-6.73%		1.060.96180,500 shs$630,000.00
02/19/20241.041.041.131.00157,100 shs$672,000.00
02/16/20241.061.04
-1.89%		1.131.00152,500 shs$676,000.00
02/15/20241.101.06
-3.64%		1.100.99145,100 shs$685,000.00
02/14/20241.141.10
-3.51%		1.201.02242,500 shs$715,000.00
02/13/20241.211.14
-5.79%		1.251.11273,500 shs$741,000.00
02/12/20241.341.21
-9.70%		1.381.15378,300 shs$786,000.00
02/09/20241.251.34
+7.20%		1.621.24959,400 shs$871,000.00
02/08/20241.201.25
+4.17%		1.271.08295,000 shs$812,000.00
02/07/20241.321.20
-9.09%		1.301.15311,800 shs$780,000.00
02/06/20241.321.321.491.25418,400 shs$858,000.00
02/05/20241.441.32
-8.33%		1.371.10560,300 shs$858,000.00
02/02/20241.951.44
-26.15%		1.731.354.46 million shs$936,000.00
02/01/20241.621.95
+20.37%		4.891.5220.31 million shs$1.27 million
01/31/20242.871.62
-43.55%		2.791.61326,100 shs$1.05 million
01/30/20242.662.87
+7.89%		5.002.621.90 million shs$12.97 million
01/29/20242.072.66
+28.73%		2.942.03250,557 shs$1.72 million

Related Companies:
This page (NASDAQ:GRI) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace