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
6th Feb 2026 (Fri) 2.27 2.43 2.27 2.39 8,319
5th Feb 2026 (Thu) 2.56 2.56 2.195 2.19 6,080
4th Feb 2026 (Wed) 2.50 2.71 2.28 2.64 405,146
3rd Feb 2026 (Tue) 2.81 2.81 2.42 2.60 11,324
2nd Feb 2026 (Mon) 3.13 3.135 2.72 2.86 18,512
30th Jan 2026 (Fri) 3.45 3.45 3.21 3.26 11,641
29th Jan 2026 (Thu) 3.68 3.68 3.17 3.32 47,525
28th Jan 2026 (Wed) 6.165 6.70 3.90 5.32 1,946,613
27th Jan 2026 (Tue) 5.33 5.38 4.96 5.32 53,554
26th Jan 2026 (Mon) 5.50 5.82 5.31 5.55 19,375
23rd Jan 2026 (Fri) 0.2053 0.2163 0.197 0.2013 59,001
22nd Jan 2026 (Thu) 0.1962 0.2072 0.183 0.1962 253,563
21st Jan 2026 (Wed) 0.22 0.225 0.2137 0.223 236,006
20th Jan 2026 (Tue) 0.2225 0.2457 0.212 0.2328 111,301
19th Jan 2026 (Mon) 0.245 0.245 0.22 0.2225 61,232
16th Jan 2026 (Fri) 0.245 0.245 0.22 0.2225 61,232
15th Jan 2026 (Thu) 0.239 0.25 0.227 0.2408 188,925
14th Jan 2026 (Wed) 0.2221 0.27 0.2153 0.2379 122,871
13th Jan 2026 (Tue) 0.2337 0.2387 0.212 0.242 111,772
12th Jan 2026 (Mon) 0.2281 0.2411 0.222 0.242 149,895
9th Jan 2026 (Fri) 0.267 0.267 0.19 0.225 177,098
8th Jan 2026 (Thu) 0.3009 0.331 0.268 0.284 878,351
7th Jan 2026 (Wed) 0.2948 0.303 0.28 0.298 56,157
6th Jan 2026 (Tue) 0.2886 0.30 0.2812 0.3019 30,526
5th Jan 2026 (Mon) 0.2668 0.3077 0.25 0.3081 225,641
2nd Jan 2026 (Fri) 0.235 0.28 0.232 0.28 207,330
1st Jan 2026 (Thu) 0.2714 0.2714 0.24 0.2468 392,510
31st Dec 2025 (Wed) 0.2714 0.2714 0.24 0.2468 392,510
30th Dec 2025 (Tue) 0.2926 0.3209 0.2635 0.2782 7,845,071
29th Dec 2025 (Mon) 0.283 0.283 0.2198 0.2479 712,318
26th Dec 2025 (Fri) 0.335 0.335 0.275 0.276 328,843
25th Dec 2025 (Thu) 0.3287 0.3375 0.3051 0.323 39,129
24th Dec 2025 (Wed) 0.3287 0.3375 0.3051 0.323 39,129
23rd Dec 2025 (Tue) 0.355 0.367 0.33 0.33 68,248
22nd Dec 2025 (Mon) 0.357 0.37 0.3425 0.341 28,207
19th Dec 2025 (Fri) 0.3615 0.384 0.3372 0.34 104,187
18th Dec 2025 (Thu) 0.4193 0.4193 0.37 0.3697 90,206
17th Dec 2025 (Wed) 0.455 0.4719 0.396 0.4193 80,022
16th Dec 2025 (Tue) 0.435 0.4589 0.4256 0.4786 33,380
15th Dec 2025 (Mon) 0.515 0.52 0.4428 0.475 125,503
12th Dec 2025 (Fri) 0.54 0.559 0.51 0.528 180,951
11th Dec 2025 (Thu) 0.5401 0.69 0.5001 0.5269 851,018
10th Dec 2025 (Wed) 1.31 1.31 1.155 1.21 1,134,946
9th Dec 2025 (Tue) 1.465 1.48 1.35 1.39 81,373
8th Dec 2025 (Mon) 1.76 1.76 1.27 1.35 254,669
FTSE 100 Latest
Value10,369.75
Change60.53