Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gri Bio Inc (GRI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.37 2.37 2.37 2.38 393
2nd Apr 2026 (Thu) 2.37 2.37 2.37 2.38 393
1st Apr 2026 (Wed) 2.27 2.33 2.27 2.33 257
31st Mar 2026 (Tue) 2.27 2.30 2.22 2.29 1,245
30th Mar 2026 (Mon) 2.27 2.27 2.14 2.26 1,664
27th Mar 2026 (Fri) 2.28 2.37 2.23 2.28 2,029
26th Mar 2026 (Thu) 2.37 2.37 2.32 2.30 2,495
25th Mar 2026 (Wed) 2.51 2.55 2.37 2.37 3,049
24th Mar 2026 (Tue) 2.49 2.49 2.38 2.43 1,318
23rd Mar 2026 (Mon) 2.43 2.63 2.43 2.59 972
20th Mar 2026 (Fri) 2.59 2.59 2.40 2.36 1,231
19th Mar 2026 (Thu) 2.68 2.68 2.57 2.61 24
18th Mar 2026 (Wed) 2.51 2.69 2.51 2.65 1,594
17th Mar 2026 (Tue) 2.59 2.59 2.51 2.58 2,202
16th Mar 2026 (Mon) 2.55 2.61 2.48 2.55 3,252
13th Mar 2026 (Fri) 2.81 2.81 2.54 2.54 3,882
12th Mar 2026 (Thu) 2.85 2.90 2.81 2.92 6,233
11th Mar 2026 (Wed) 2.75 2.94 2.75 2.94 10,655
10th Mar 2026 (Tue) 2.54 2.75 2.54 2.75 3,099
9th Mar 2026 (Mon) 2.40 2.47 2.39 2.50 4,694
6th Mar 2026 (Fri) 2.46 2.58 2.46 2.565 1,404
5th Mar 2026 (Thu) 2.36 2.43 2.36 2.40 453
4th Mar 2026 (Wed) 2.33 2.38 2.33 2.40 1,749
3rd Mar 2026 (Tue) 2.41 2.43 2.30 2.28 2,791
2nd Mar 2026 (Mon) 2.48 2.50 2.41 2.54 1,364
27th Feb 2026 (Fri) 2.61 2.66 2.55 2.55 5,939
26th Feb 2026 (Thu) 2.54 2.59 2.54 2.58 239
25th Feb 2026 (Wed) 2.46 2.49 2.46 2.49 0
24th Feb 2026 (Tue) 2.46 2.46 2.33 2.33 0
23rd Feb 2026 (Mon) 2.46 2.46 2.28 2.33 5,281
20th Feb 2026 (Fri) 2.54 2.61 2.47 2.49 5,377
19th Feb 2026 (Thu) 2.55 2.56 2.49 2.55 3,818
18th Feb 2026 (Wed) 2.30 2.59 2.30 2.51 6,055
17th Feb 2026 (Tue) 2.24 2.40 2.24 2.31 5,295
16th Feb 2026 (Mon) 2.35 2.35 2.27 2.31 2,240
13th Feb 2026 (Fri) 2.35 2.35 2.27 2.31 2,240
12th Feb 2026 (Thu) 2.41 2.41 2.14 2.25 4,253
11th Feb 2026 (Wed) 2.31 2.385 2.31 2.39 2,332
10th Feb 2026 (Tue) 2.42 2.50 2.37 2.39 14,010
9th Feb 2026 (Mon) 2.30 2.42 2.25 2.45 3,649
6th Feb 2026 (Fri) 2.27 2.43 2.27 2.39 8,319
FTSE 100 Latest
Value10,436.29
Change71.50