GRI Bio

GRI
🏛️ usa →
2.06
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 283,565.10 286,813.80 271,962.60 277,531.80 0.0M
2021-12-30 277,531.80 287,277.90 271,962.60 283,565.10 0.0M
2021-12-29 276,139.50 281,244.60 264,537.00 281,244.60 0.0M
2021-12-28 271,962.60 279,852.30 259,896.00 279,388.20 0.0M
2021-12-27 278,460.00 281,244.60 269,178.00 276,603.60 0.0M
2021-12-23 305,841.90 306,222.47 262,216.50 288,206.10 0.0M
2021-12-22 288,206.10 322,549.50 278,460.00 286,813.80 0.0M
2021-12-21 261,752.40 301,196.25 245,508.90 295,167.60 0.0M
2021-12-20 267,785.70 270,528.53 232,050.00 253,398.60 0.0M
2021-12-17 279,388.20 280,316.40 256,559.12 278,924.10 0.0M
2021-12-16 285,421.50 285,421.50 264,537.00 284,957.40 0.0M
2021-12-15 275,698.60 291,918.90 256,647.30 287,742.00 0.0M
2021-12-14 234,834.60 313,267.50 224,624.40 285,421.50 0.0M
2021-12-13 233,442.30 255,255.00 224,670.81 233,906.40 0.0M
2021-12-10 290,526.60 298,416.30 216,734.70 233,442.30 0.0M
2021-12-09 270,106.20 301,618.60 263,608.80 289,598.40 0.0M
2021-12-08 253,398.60 286,442.53 243,745.31 273,819.00 0.0M
2021-12-07 239,011.50 275,675.40 231,121.80 258,039.60 0.0M
2021-12-06 222,768.00 248,001.11 212,557.80 231,121.80 0.0M
2021-12-03 232,514.10 242,260.20 213,950.10 222,768.00 0.0M
2021-12-02 235,762.80 259,427.27 229,265.40 229,265.40 0.0M
2021-12-01 253,862.70 263,608.80 229,729.50 249,221.70 0.0M
2021-11-30 270,106.20 282,994.25 227,873.10 253,862.70 0.0M
2021-11-29 235,762.80 284,957.40 234,375.14 280,780.50 0.0M
2021-11-26 218,127.00 250,145.27 215,806.50 246,437.10 0.0M
2021-11-24 232,050.00 252,934.50 208,845.00 250,149.90 0.0M
2021-11-23 189,352.80 396,341.40 189,352.80 338,793.00 0.0M
2021-11-22 218,127.00 239,011.50 186,568.20 186,568.20 0.0M
2021-11-19 202,347.60 221,839.80 193,993.80 206,060.40 0.0M
2021-11-18 201,883.50 220,442.86 194,017.00 202,347.60 0.0M
2021-11-17 217,662.90 221,839.80 201,883.50 204,204.00 0.0M
2021-11-16 217,662.90 226,151.28 212,093.70 222,768.00 0.0M
2021-11-15 228,337.20 242,501.53 216,270.60 221,375.70 0.0M
2021-11-12 239,011.50 244,116.60 223,232.10 231,121.80 0.0M
2021-11-11 224,160.30 254,790.90 218,127.00 236,226.90 0.0M
2021-11-10 243,652.50 245,977.64 215,342.40 222,303.90 0.0M
2021-11-09 242,260.20 259,431.90 228,805.94 245,973.00 0.0M
2021-11-08 250,614.00 257,032.50 239,011.50 244,580.70 0.0M
2021-11-05 281,708.70 283,857.47 241,332.00 251,542.20 0.0M
2021-11-04 252,006.30 310,947.00 250,535.11 285,421.50 0.0M
2021-11-03 239,011.50 255,719.10 230,193.60 255,255.00 0.0M
2021-11-02 227,409.00 248,757.60 224,160.30 240,403.80 0.0M
2021-11-01 218,127.00 244,116.60 218,127.00 228,801.30 0.0M
2021-10-29 224,624.40 236,226.90 212,093.70 220,911.60 0.0M
2021-10-28 229,265.40 253,398.60 209,309.10 226,480.80 0.0M
2021-10-27 226,944.90 245,973.00 211,165.50 226,944.90 0.0M
2021-10-26 229,729.50 236,691.00 220,447.50 223,696.20 0.0M
2021-10-25 238,083.30 245,040.16 227,873.10 229,729.50 0.0M
2021-10-22 249,221.70 252,470.40 224,624.40 236,691.00 0.0M
2021-10-21 252,470.40 275,211.30 244,121.23 249,685.80 0.0M
2021-10-20 268,249.80 268,481.84 244,302.23 252,006.30 0.0M
2021-10-19 285,885.60 290,526.60 263,172.53 266,393.40 0.0M
2021-10-18 307,698.30 309,090.60 278,460.00 285,885.60 0.0M
2021-10-15 300,272.70 323,013.60 298,031.10 312,339.30 0.0M
2021-10-14 331,367.40 340,649.40 293,821.72 299,344.50 0.0M
2021-10-13 316,516.20 352,716.00 310,947.00 328,118.70 0.0M
2021-10-12 321,157.20 323,013.60 308,858.56 317,444.40 0.0M
2021-10-11 318,836.70 326,721.75 317,996.70 323,013.60 0.0M
2021-10-08 325,334.10 333,831.78 316,980.30 317,908.50 0.0M
2021-10-07 325,334.10 336,936.60 322,085.40 323,941.80 0.0M
2021-10-06 317,444.40 331,367.40 313,996.12 324,870.00 0.0M
2021-10-05 325,334.10 338,941.50 310,947.00 321,621.30 0.0M
2021-10-04 331,367.40 334,152.00 308,162.40 325,334.10 0.0M
2021-10-01 339,257.10 339,257.10 320,224.34 328,118.70 0.0M
2021-09-30 301,665.00 361,533.90 301,665.00 337,400.70 0.0M
2021-09-29 316,980.30 323,941.80 303,521.40 303,521.40 0.0M
2021-09-28 318,836.70 333,223.80 304,579.56 320,693.10 0.0M
2021-09-27 350,859.60 364,782.60 314,427.75 324,870.00 0.0M
2021-09-24 321,621.30 361,533.90 320,229.00 349,931.40 0.0M
2021-09-23 328,118.70 340,185.30 325,798.20 325,798.20 0.0M
2021-09-22 310,482.90 329,511.00 302,129.10 327,654.60 0.0M
2021-09-21 310,482.90 319,300.80 306,306.00 306,770.10 0.0M
2021-09-20 312,339.30 320,224.34 301,665.00 305,377.80 0.0M
2021-09-17 302,129.10 355,500.60 302,129.10 323,941.80 0.0M
2021-09-16 332,295.60 340,649.40 291,918.90 305,377.80 0.0M
2021-09-15 323,013.60 341,577.60 320,693.10 335,544.30 0.0M
2021-09-14 377,313.30 387,523.50 315,764.34 329,511.00 0.0M
2021-09-13 352,251.90 387,518.84 345,290.40 382,882.50 0.0M
2021-09-10 445,536.00 480,807.60 336,472.50 351,787.80 0.0M
2021-09-09 417,690.00 454,330.70 417,690.00 449,248.80 0.0M
2021-09-08 401,910.60 439,033.97 391,180.60 409,336.20 0.0M
2021-09-07 387,059.40 417,216.62 381,490.20 410,264.40 0.0M
2021-09-03 368,959.50 392,628.60 357,357.00 386,595.30 0.0M
2021-09-02 333,223.80 380,097.90 332,295.60 369,887.70 0.0M
2021-09-01 311,875.20 352,711.34 283,101.00 347,146.80 0.0M
2021-08-31 265,001.10 380,562.00 265,001.10 326,262.30 0.0M
2021-08-30 256,647.30 263,144.70 243,652.50 263,144.70 0.0M
2021-08-27 220,447.50 261,288.30 217,273.06 255,719.10 0.0M
2021-08-26 214,878.30 228,332.56 208,682.56 219,983.40 0.0M
2021-08-25 208,845.00 213,063.67 205,132.20 211,165.50 0.0M
2021-08-24 195,850.20 219,983.40 195,390.73 207,452.70 0.0M
2021-08-23 192,601.50 204,199.36 189,816.90 194,922.00 0.0M
2021-08-20 180,070.80 194,922.00 179,258.62 186,104.10 0.0M
2021-08-19 189,816.90 196,815.53 179,611.34 180,999.00 0.0M
2021-08-18 191,673.30 203,614.60 178,678.50 192,601.50 0.0M
2021-08-17 179,606.70 196,778.40 177,754.94 187,496.40 0.0M
2021-08-16 190,745.10 198,992.16 178,678.50 178,678.50 0.0M
2021-08-13 192,879.95 197,845.83 189,956.12 190,745.10 0.0M
2021-08-12 207,540.88 208,845.00 189,440.98 193,993.80 0.0M
2021-08-11 201,883.50 213,021.90 199,563.00 207,916.80 0.0M
2021-08-10 208,845.00 216,210.27 194,560.00 201,883.50 0.0M
2021-08-09 208,845.00 213,486.00 200,495.84 204,668.10 0.0M
2021-08-06 196,318.94 219,514.66 196,318.94 207,452.70 0.0M
2021-08-05 200,027.10 220,906.95 194,922.00 208,380.90 0.0M
2021-08-04 198,634.80 226,940.27 191,673.30 203,275.80 0.0M
2021-08-03 206,988.60 231,585.90 202,347.60 208,845.00 0.0M
2021-08-02 203,275.80 217,658.27 202,347.60 210,237.30 0.0M
2021-07-30 215,110.34 218,591.10 209,309.10 213,021.90 0.0M
2021-07-29 186,568.20 229,729.50 186,568.20 213,021.90 0.0M
2021-07-28 195,850.20 198,634.80 182,312.40 186,568.20 0.0M
2021-07-27 215,806.50 215,806.50 193,993.80 194,457.90 0.0M
2021-07-26 220,391.81 225,088.50 213,950.10 215,806.50 0.0M
2021-07-23 228,337.20 237,619.20 220,911.60 220,911.60 0.0M
2021-07-22 234,556.14 234,556.14 224,624.40 224,624.40 0.0M
2021-07-21 239,011.50 239,011.50 222,768.00 224,160.30 0.0M
2021-07-20 228,337.20 228,337.20 219,519.30 223,232.10 0.0M
2021-07-19 237,619.20 238,547.40 226,016.70 227,409.00 0.0M
2021-07-16 244,116.60 244,116.60 236,691.00 237,155.10 0.0M
2021-07-15 248,293.50 248,293.50 241,332.00 241,796.10 0.0M
2021-07-14 249,221.70 264,537.00 244,520.36 249,917.84 0.0M
2021-07-13 248,757.60 287,273.25 237,619.20 249,221.70 0.0M
2021-07-12 246,437.10 253,398.60 242,455.12 252,934.50 0.0M
2021-07-09 235,762.80 252,470.40 235,762.80 244,116.60 0.0M
2021-07-08 235,298.70 246,437.10 235,298.70 244,116.60 0.0M
2021-07-07 243,188.40 246,437.10 233,697.56 242,724.30 0.0M
2021-07-06 248,293.50 254,326.80 242,260.20 245,044.80 0.0M
2021-07-02 250,614.00 252,006.30 240,867.90 252,006.30 0.0M
2021-07-01 251,078.10 257,111.40 241,332.00 250,149.90 0.0M
2021-06-30 260,360.10 260,824.20 252,010.94 252,470.40 0.0M
2021-06-29 272,890.80 272,890.80 252,006.30 265,001.10 0.0M
2021-06-28 248,757.60 272,890.80 248,757.60 270,570.30 0.0M
2021-06-25 251,542.20 268,713.90 247,365.30 251,078.10 0.0M
2021-06-24 244,116.60 267,785.70 243,188.40 247,829.40 0.0M
2021-06-23 235,762.80 249,221.70 228,337.20 245,973.00 0.0M
2021-06-22 237,155.10 241,791.45 230,193.60 236,691.00 0.0M
2021-06-21 255,255.00 255,255.00 238,083.30 238,083.30 0.0M
2021-06-18 220,911.60 253,366.11 218,591.10 247,829.40 0.0M
2021-06-17 213,021.90 228,332.56 213,021.90 222,303.90 0.0M
2021-06-16 225,088.50 225,088.50 208,845.00 214,414.20 0.0M
2021-06-15 233,906.40 233,906.40 221,839.80 227,409.00 0.0M
2021-06-14 232,050.00 237,619.20 220,609.94 233,674.34 0.0M
2021-06-11 222,930.44 250,609.36 218,127.00 231,121.80 0.0M
2021-06-10 203,275.80 301,200.90 203,275.80 227,409.00 0.0M
2021-06-09 194,922.00 203,739.90 194,922.00 200,955.30 0.0M
2021-06-08 201,419.40 201,883.50 194,768.84 194,922.00 0.0M
2021-06-07 193,993.80 203,739.90 191,677.94 200,955.30 0.0M
2021-06-04 191,673.30 193,204.83 185,640.00 187,032.30 0.0M
2021-06-03 186,888.42 192,137.40 185,640.00 189,352.80 0.0M
2021-06-02 187,960.50 193,529.70 185,640.00 185,640.00 0.0M
2021-06-01 189,352.80 202,579.66 187,032.30 190,281.00 0.0M
2021-05-28 215,806.50 215,806.50 180,999.00 185,640.00 0.0M
2021-05-27 200,027.10 215,342.40 193,065.60 209,309.10 0.0M
2021-05-26 190,281.00 229,265.40 181,231.05 202,347.60 0.0M
2021-05-25 178,678.50 192,833.55 174,501.60 192,137.40 0.0M
2021-05-24 177,286.20 180,070.80 172,598.80 175,661.84 0.0M
2021-05-21 177,100.56 183,319.50 174,501.60 177,750.30 0.0M
2021-05-20 178,209.77 178,209.77 169,860.60 175,429.80 0.0M
2021-05-19 171,252.90 177,750.30 170,575.31 176,358.00 0.0M
2021-05-18 172,979.36 176,358.00 171,201.84 173,573.40 0.0M
2021-05-17 169,860.60 177,750.30 169,860.60 171,252.90 0.0M
2021-05-14 171,717.00 176,358.00 168,004.20 169,860.60 0.0M
2021-05-13 171,717.00 175,893.90 167,540.10 172,181.10 0.0M
2021-05-12 180,534.90 184,711.80 174,037.50 174,037.50 0.0M
2021-05-11 185,171.27 187,496.40 178,214.40 183,319.50 0.0M
2021-05-10 189,348.16 194,922.00 183,319.50 188,888.70 0.0M
2021-05-07 184,711.80 189,635.90 179,142.60 189,352.80 0.0M
2021-05-06 184,711.80 185,640.00 177,750.30 180,070.80 0.0M
2021-05-05 182,855.40 201,883.50 181,927.20 187,960.50 0.0M
2021-05-04 180,070.80 190,281.00 176,822.10 179,606.70 0.0M
2021-05-03 196,778.40 199,563.00 191,209.20 191,209.20 0.0M
2021-04-30 202,811.70 205,596.30 194,922.00 198,634.80 0.0M
2021-04-29 208,218.47 211,629.60 202,347.60 203,739.90 0.0M
2021-04-28 208,845.00 208,845.00 200,491.20 206,060.40 0.0M
2021-04-27 211,629.60 213,486.00 208,845.00 210,469.34 0.0M
2021-04-26 208,380.90 217,198.80 206,524.50 216,265.95 0.0M
2021-04-23 213,486.00 215,806.50 205,192.53 208,380.90 0.0M
2021-04-22 203,275.80 213,021.90 202,811.70 212,093.70 0.0M
2021-04-21 200,491.20 212,557.80 200,491.20 204,668.10 0.0M
2021-04-20 202,811.70 202,811.70 200,027.10 200,491.20 0.0M
2021-04-19 207,452.70 214,168.23 203,331.48 203,739.90 0.0M
2021-04-16 212,093.70 216,730.06 208,886.77 211,165.50 0.0M
2021-04-15 222,303.90 222,303.90 203,275.80 215,342.40 0.0M
2021-04-14 235,298.70 239,011.50 219,055.20 226,016.70 0.0M
2021-04-13 221,839.80 239,006.86 213,486.00 237,619.20 0.0M
2021-04-12 212,557.80 212,557.80 204,204.00 206,060.40 0.0M
2021-04-09 214,418.84 219,055.20 210,241.94 216,270.60 0.0M
2021-04-08 227,942.72 227,942.72 209,309.10 213,486.00 0.0M
2021-04-07 227,409.00 228,801.30 212,093.70 226,480.80 0.0M
2021-04-06 213,021.90 214,878.30 206,617.31 209,309.10 0.0M
2021-04-05 228,337.20 231,084.67 216,734.70 216,734.70 0.0M
2021-04-01 218,127.00 228,105.16 214,418.84 226,480.80 0.0M
2021-03-31 213,486.00 229,260.77 205,758.73 215,342.40 0.0M
2021-03-30 215,806.50 215,806.50 204,204.00 208,845.00 0.0M
2021-03-29 199,563.00 222,303.90 199,563.00 219,055.20 0.0M
2021-03-26 218,127.00 218,127.00 199,563.00 204,668.10 0.0M
2021-03-25 214,414.20 214,414.20 199,563.00 203,275.80 0.0M
2021-03-24 236,691.00 236,691.00 200,491.20 200,491.20 0.0M
2021-03-23 245,973.00 250,609.36 227,873.10 231,121.80 0.0M
2021-03-22 237,155.10 261,288.30 237,155.10 239,011.50 0.0M
2021-03-19 250,614.00 261,288.30 232,978.20 232,978.20 0.0M
2021-03-18 250,614.00 254,790.90 246,098.31 246,437.10 0.0M
2021-03-17 262,216.50 269,178.00 237,619.20 252,006.30 0.0M
2021-03-16 267,711.44 273,819.00 252,238.34 252,934.50 0.0M
2021-03-15 271,498.50 276,139.50 258,039.60 270,106.20 0.0M
2021-03-12 272,426.70 272,426.70 255,719.10 258,039.60 0.0M
2021-03-11 245,973.00 277,531.80 243,262.66 273,819.00 0.0M
2021-03-10 240,403.80 255,255.00 240,403.80 243,188.40 0.0M
2021-03-09 248,293.50 252,006.30 240,403.80 240,403.80 0.0M
2021-03-08 241,332.00 253,862.70 241,332.00 243,652.50 0.0M
2021-03-05 250,614.00 252,470.40 227,446.12 232,096.40 0.0M
2021-03-04 269,642.10 269,642.10 241,796.10 245,973.00 0.0M
2021-03-03 277,995.90 279,852.30 266,857.50 269,178.00 0.0M
2021-03-02 283,101.00 292,383.00 273,819.00 277,531.80 0.0M
2021-03-01 290,062.50 301,660.34 287,742.00 287,742.00 0.0M
2021-02-26 294,239.40 301,200.90 283,565.10 283,565.10 0.0M
2021-02-25 319,300.80 319,300.80 284,029.20 284,029.20 0.0M
2021-02-24 280,316.40 323,477.70 280,316.40 319,764.90 0.0M
2021-02-23 301,200.90 301,665.00 269,688.50 290,526.60 0.0M
2021-02-22 326,726.40 326,726.40 301,200.90 301,665.00 0.0M
2021-02-19 334,616.10 339,619.10 322,085.40 326,726.40 0.0M
2021-02-18 353,644.20 353,644.20 315,123.90 341,113.50 0.0M
2021-02-17 359,677.50 364,318.50 341,113.50 346,218.60 0.0M
2021-02-16 368,959.50 369,423.60 341,113.50 355,036.50 0.0M
2021-02-12 355,036.50 366,639.00 331,831.50 363,390.30 0.0M
2021-02-11 357,821.10 366,174.90 316,516.20 352,716.00 0.0M
2021-02-10 418,154.10 459,459.00 348,075.00 349,003.20 0.0M