Free Trial

GRI Bio (GRI) Stock Chart & Stock Price History

→ Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way (From Small Cap Sniper) (Ad)
Free GRI Stock Alerts
0.41
0.00 (-0.61%)
(As of 05:12 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

GRI Bio Stock Price Performance

5 Day
Performance
+2.64%
1 Month
Performance
-17.74%
3 Month
Performance
-61.82%
6 Month
Performance
-94.95%
Year-To-Date
Performance
-84.42%
1 Year
Performance
-99.05%
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 Chaikin Analytics
My system predicted the BA collapse – now it’s issuing an AI warning
Even after several plane crashes and equipment malfunctions... a congressional hearing... and the worst PR firestorm in recent memory... The FTC's commission chair Lina Khan still deems Boeing (BA), "too big to fail"
Click to see why a similar situation is currently brewing in the AI market...

GRI Stock Chart for Tuesday, May, 14, 2024

GRI Chart by TradingView

GRI Bio Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/20240.410.41
-0.49%		0.420.4081,500 shs$1.31 million
05/10/20240.410.41
+0.20%		0.420.3943,400 shs$1.31 million
05/09/20240.390.41
+4.90%		0.420.39163,500 shs$1.31 million
05/08/20240.400.39
-2.23%		0.420.39104,400 shs$1.25 million
05/07/20240.420.40
-4.34%		0.420.38131,700 shs$1.28 million
05/06/20240.410.42
+1.73%		0.440.4074,000 shs$1.33 million
05/03/20240.430.41
-4.43%		0.450.4085,800 shs$1.31 million
05/02/20240.420.43
+1.16%		0.440.4266,100 shs$1.37 million
05/01/20240.430.42
-1.03%		0.440.4189,000 shs$1.36 million
04/30/20240.430.43
-0.37%		0.450.4238,800 shs$1.37 million
04/29/20240.430.43
+0.02%		0.450.4277,600 shs$1.38 million
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
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
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
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

Related Companies:
This page (NASDAQ:GRI) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Did Intel Just Dethrone Nvidia?
Chaikin Analytics
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
America’s worst nightmare?
Porter & Company
Elon’s New Device is About to Shock the World
InvestorPlace
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Charles Payne Demystifies Options
Unstoppable Prosperity