GRI Bio Inc. (GRI) Historical Stock Data
0.72 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRI is down -0.68% a day on average. There have been 14 days where GRI Bio Inc. closed green and 16 days where GRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 0.70 | 0.72 | ↑$0.02 (2.90%) | 0.69 | 0.73 | 77.40K |
| 2025-01-16 | 0.75 | 0.71 | ↓$0.04 (-5.95%) | 0.68 | 0.75 | 185.78K |
| 2025-01-15 | 0.74 | 0.73 | ↓$0.00 (-0.41%) | 0.72 | 0.77 | 136.06K |
| 2025-01-14 | 0.74 | 0.75 | ↑$0.01 (1.22%) | 0.72 | 0.76 | 179.13K |
| 2025-01-13 | 0.76 | 0.73 | ↓$0.03 (-3.95%) | 0.70 | 0.76 | 89.12K |
| 2025-01-10 | 0.77 | 0.76 | ↓$0.01 (-0.78%) | 0.74 | 0.77 | 151.44K |
| 2025-01-08 | 0.85 | 0.73 | ↓$0.12 (-13.58%) | 0.73 | 0.85 | 268.65K |
| 2025-01-07 | 0.85 | 0.83 | ↓$0.02 (-2.75%) | 0.80 | 0.85 | 67.58K |
| 2025-01-06 | 0.91 | 0.83 | ↓$0.08 (-8.57%) | 0.80 | 0.91 | 261.71K |
| 2025-01-03 | 0.86 | 0.91 | ↑$0.05 (5.47%) | 0.84 | 0.92 | 334.37K |
| 2025-01-02 | 0.84 | 0.85 | ↑$0.01 (1.19%) | 0.81 | 0.85 | 196.96K |
| 2024-12-31 | 0.81 | 0.83 | ↑$0.02 (2.27%) | 0.79 | 0.84 | 232.07K |
| 2024-12-30 | 0.79 | 0.80 | ↑$0.01 (1.01%) | 0.75 | 0.80 | 105.99K |
| 2024-12-27 | 0.79 | 0.78 | ↓$0.01 (-1.41%) | 0.71 | 0.82 | 210K |
| 2024-12-26 | 0.78 | 0.78 | ↑$0.00 (0.58%) | 0.74 | 0.80 | 216.33K |
| 2024-12-24 | 0.72 | 0.77 | ↑$0.05 (6.94%) | 0.72 | 0.78 | 71.80K |
| 2024-12-23 | 0.76 | 0.75 | ↓$0.01 (-0.82%) | 0.70 | 0.76 | 179.27K |
| 2024-12-20 | 0.77 | 0.74 | ↓$0.03 (-3.96%) | 0.74 | 0.79 | 225.07K |
| 2024-12-19 | 0.75 | 0.77 | ↑$0.02 (2.67%) | 0.74 | 0.79 | 154.11K |
| 2024-12-18 | 0.77 | 0.75 | ↓$0.02 (-2.86%) | 0.75 | 0.80 | 186.24K |
| 2024-12-17 | 0.75 | 0.78 | ↑$0.03 (4.00%) | 0.75 | 0.79 | 228.14K |
| 2024-12-16 | 0.81 | 0.77 | ↓$0.04 (-5.36%) | 0.76 | 0.84 | 271.58K |
| 2024-12-13 | 0.90 | 0.80 | ↓$0.10 (-10.81%) | 0.75 | 0.90 | 429.38K |
| 2024-12-12 | 0.95 | 0.85 | ↓$0.11 (-11.20%) | 0.83 | 0.98 | 456.75K |
| 2024-12-11 | 0.93 | 0.97 | ↑$0.03 (3.76%) | 0.91 | 1.00 | 490.36K |
| 2024-12-10 | 0.89 | 0.93 | ↑$0.04 (4.17%) | 0.85 | 0.95 | 702.08K |
| 2024-12-09 | 0.90 | 0.87 | ↓$0.03 (-3.73%) | 0.81 | 0.95 | 1.40M |
| 2024-12-06 | 0.67 | 0.79 | ↑$0.12 (17.91%) | 0.67 | 0.82 | 795.74K |
| 2024-12-05 | 0.66 | 0.65 | ↓$0.01 (-1.22%) | 0.63 | 0.68 | 202.20K |
| 2024-12-04 | 0.66 | 0.68 | ↑$0.02 (2.88%) | 0.65 | 0.69 | 117.17K |
Create an account or log in to view more rows.
$GRI has just been halted from trading due to volatility.
$GRI has just been halted from trading due to volatility.
$GRI has just been halted from trading due to volatility.
$GRI let’s go baby!
$GRI Was last two days consolidation??
$GRI so tired of this pos let's fly already
$GRI has just been halted from trading.
$GRI when's the offering?
$GRI up we go
$GRI when is earnings