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
21st May 2026 (Thu) 2.20 2.24 2.20 2.20 3,757
20th May 2026 (Wed) 2.23 2.23 2.20 2.20 216
19th May 2026 (Tue) 2.17 2.23 2.17 2.23 621
18th May 2026 (Mon) 2.025 2.15 2.02 2.14 2,021
15th May 2026 (Fri) 2.13 2.13 2.03 2.03 2,410
14th May 2026 (Thu) 2.18 2.185 2.15 2.15 1,346
13th May 2026 (Wed) 2.25 2.25 2.24 2.26 373
12th May 2026 (Tue) 2.25 2.28 2.23 2.28 1,364
11th May 2026 (Mon) 2.26 2.26 2.26 2.26 679
8th May 2026 (Fri) 2.31 2.32 2.23 2.245 1,763
7th May 2026 (Thu) 2.31 2.31 2.24 2.25 1,644
6th May 2026 (Wed) 2.35 2.39 2.22 2.36 5,943
5th May 2026 (Tue) 2.33 2.36 2.31 2.34 1,922
4th May 2026 (Mon) 2.30 2.30 2.29 2.26 637
1st May 2026 (Fri) 2.25 2.25 2.17 2.18 2,089
30th Apr 2026 (Thu) 2.23 2.30 2.18 2.1799 3,740
29th Apr 2026 (Wed) 2.20 2.23 2.17 2.23 1,879
28th Apr 2026 (Tue) 2.37 2.37 2.33 2.36 2,259
27th Apr 2026 (Mon) 2.32 2.42 2.32 2.38 2,087
24th Apr 2026 (Fri) 2.33 2.43 2.30 2.315 5,733
23rd Apr 2026 (Thu) 2.52 2.52 2.35 2.41 8,915
22nd Apr 2026 (Wed) 2.54 2.65 2.54 2.61 4,927
21st Apr 2026 (Tue) 2.56 2.63 2.52 2.52 8,879
20th Apr 2026 (Mon) 2.54 2.56 2.45 2.51 2,380
17th Apr 2026 (Fri) 2.54 2.60 2.53 2.55 4,830
16th Apr 2026 (Thu) 2.42 2.45 2.42 2.49 1,773
15th Apr 2026 (Wed) 2.43 2.49 2.43 2.47 5,642
14th Apr 2026 (Tue) 2.42 2.45 2.40 2.44 6,611
13th Apr 2026 (Mon) 2.35 2.41 2.11 2.40 8,359
10th Apr 2026 (Fri) 2.38 2.75 2.37 2.45 20,894
9th Apr 2026 (Thu) 2.37 2.43 2.30 2.36 6,484
8th Apr 2026 (Wed) 2.49 2.57 2.33 2.40 230,923
7th Apr 2026 (Tue) 2.18 2.19 2.14 2.30 1,017
6th Apr 2026 (Mon) 2.37 2.40 2.37 2.41 832
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
FTSE 100 Latest
Value10,466.26
Change22.79