GRI Bio

GRI
🏛️ usa →
1.98
Last Update: 2025-09-29
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
2022-12-30 12,066.60 13,458.90 11,602.50 13,458.90 0.0M
2022-12-29 12,507.50 13,458.90 12,066.60 13,124.75 0.0M
2022-12-28 12,512.14 13,222.21 12,066.60 12,071.24 0.0M
2022-12-27 13,690.95 14,336.05 12,762.75 12,897.34 0.0M
2022-12-23 16,104.27 16,104.27 12,888.06 13,087.62 0.0M
2022-12-22 15,055.40 16,707.60 13,923.00 15,106.46 0.0M
2022-12-21 16,475.55 16,591.57 13,974.05 15,519.50 0.0M
2022-12-20 16,614.78 20,420.40 15,315.30 16,257.42 0.0M
2022-12-19 12,994.80 16,429.14 12,117.65 14,540.25 0.0M
2022-12-16 16,702.96 16,707.60 13,412.49 13,774.49 0.0M
2022-12-15 17,542.98 19,487.56 16,805.06 17,116.01 0.0M
2022-12-14 35,266.96 36,445.77 20,425.04 23,901.15 0.0M
2022-12-13 12,247.60 12,980.88 11,156.96 11,676.76 0.0M
2022-12-12 10,762.48 15,315.30 10,734.63 11,792.78 0.0M
2022-12-09 9,843.56 11,129.12 9,843.56 10,558.28 0.0M
2022-12-08 10,739.27 10,739.27 9,843.56 9,982.79 0.0M
2022-12-07 11,365.81 11,370.45 9,978.15 10,210.20 0.0M
2022-12-06 10,910.99 11,365.81 10,674.30 10,822.81 0.0M
2022-12-05 11,806.70 11,829.91 10,627.89 10,906.35 0.0M
2022-12-02 11,528.24 11,602.50 10,910.99 11,147.73 0.0M
2022-12-01 11,147.68 11,936.65 10,720.71 11,648.91 0.0M
2022-11-30 11,184.81 12,159.42 10,938.84 11,458.63 0.0M
2022-11-29 10,901.71 11,449.35 10,493.30 11,147.68 0.0M
2022-11-28 11,602.50 12,549.26 10,001.36 10,781.04 0.0M
2022-11-25 11,416.86 12,298.65 11,416.86 11,602.50 0.0M
2022-11-23 10,678.94 13,226.85 10,678.94 11,769.58 0.0M
2022-11-22 11,602.50 12,061.96 10,818.17 11,110.55 0.0M
2022-11-21 12,994.80 12,994.80 10,437.61 11,602.50 0.0M
2022-11-18 12,948.39 12,948.39 11,737.09 12,762.75 0.0M
2022-11-17 13,431.05 13,431.05 11,983.06 12,595.67 0.0M
2022-11-16 12,985.52 13,830.18 12,201.19 12,990.16 0.0M
2022-11-15 12,762.75 12,948.39 11,481.83 12,461.09 0.0M
2022-11-14 11,936.65 12,526.06 11,936.65 12,215.11 0.0M
2022-11-11 12,006.27 12,739.55 11,435.42 12,530.70 0.0M
2022-11-10 12,020.19 12,985.47 11,375.09 11,834.55 0.0M
2022-11-09 11,597.86 12,061.96 10,910.99 12,006.27 0.0M
2022-11-08 12,526.06 13,027.29 10,219.48 11,124.48 0.0M
2022-11-07 11,834.55 13,041.21 11,147.68 11,890.24 0.0M
2022-11-04 11,607.14 12,716.34 11,138.40 11,616.42 0.0M
2022-11-03 11,672.12 12,994.80 11,143.04 11,718.53 0.0M
2022-11-02 12,642.08 12,642.08 11,138.40 11,987.70 0.0M
2022-11-01 12,066.60 13,718.80 11,156.96 11,848.47 0.0M
2022-10-31 12,939.11 13,222.21 11,607.14 11,751.01 0.0M
2022-10-28 13,923.00 14,990.43 9,532.61 12,758.11 0.0M
2022-10-27 15,134.30 15,310.66 13,923.00 13,923.00 0.0M
2022-10-26 14,809.43 15,732.99 14,289.64 15,310.66 0.0M
2022-10-25 14,294.28 15,310.66 14,294.28 15,306.02 0.0M
2022-10-24 15,264.25 21,348.60 13,458.90 15,083.25 0.0M
2022-10-21 14,609.87 15,319.94 13,978.69 14,944.02 0.0M
2022-10-20 15,083.25 15,774.76 13,923.00 14,735.18 0.0M
2022-10-19 15,454.48 16,702.96 14,456.72 14,493.84 0.0M
2022-10-18 14,424.23 15,547.35 14,424.23 15,315.25 0.0M
2022-10-17 14,387.10 14,804.79 13,890.10 14,424.23 0.0M
2022-10-14 14,535.61 14,823.35 13,519.23 14,141.13 0.0M
2022-10-13 14,387.10 14,614.51 13,695.59 14,155.05 0.0M
2022-10-12 14,387.10 14,841.92 13,690.95 14,600.59 0.0M
2022-10-11 14,011.18 14,614.51 13,458.90 14,466.00 0.0M
2022-10-10 14,665.56 14,665.56 13,523.87 14,442.79 0.0M
2022-10-07 14,944.02 15,315.30 13,923.00 14,066.87 0.0M
2022-10-06 16,642.63 16,707.60 14,614.51 14,984.63 0.0M
2022-10-05 14,340.69 17,171.70 13,978.69 16,150.68 0.0M
2022-10-04 13,458.90 15,779.40 12,066.60 13,978.69 0.0M
2022-10-03 14,238.59 14,238.59 12,994.80 13,458.90 0.0M
2022-09-30 14,377.82 15,547.35 13,226.85 13,240.77 0.0M
2022-09-29 13,134.03 14,526.33 13,092.31 13,231.49 0.0M
2022-09-28 13,890.51 13,923.00 13,041.21 13,199.00 0.0M
2022-09-27 13,936.92 14,735.18 12,999.44 13,806.98 0.0M
2022-09-26 14,387.10 14,846.56 13,923.00 13,936.92 0.0M
2022-09-23 15,700.50 15,700.50 11,602.50 14,155.05 0.0M
2022-09-22 15,454.53 18,308.74 13,226.85 16,758.65 0.0M
2022-09-21 16,243.50 17,143.85 15,477.74 15,500.94 0.0M
2022-09-20 16,800.42 16,893.24 15,825.81 15,876.86 0.0M
2022-09-19 17,728.62 18,285.54 15,849.48 16,754.01 0.0M
2022-09-16 18,099.90 18,564.00 17,728.62 17,867.85 0.0M
2022-09-15 18,564.00 18,619.69 17,826.08 18,220.57 0.0M
2022-09-14 19,167.33 19,167.33 18,123.11 18,304.10 0.0M
2022-09-13 19,028.10 19,028.10 17,798.23 19,014.18 0.0M
2022-09-12 17,635.80 19,608.23 17,287.73 18,884.23 0.0M
2022-09-09 18,749.64 19,376.13 17,635.80 18,169.52 0.0M
2022-09-08 18,280.90 18,949.20 17,171.70 18,749.64 0.0M
2022-09-07 17,060.32 18,095.26 16,707.60 18,095.21 0.0M
2022-09-06 17,403.75 18,564.00 17,060.32 17,538.34 0.0M
2022-09-02 18,095.26 18,680.03 17,245.96 18,099.90 0.0M
2022-09-01 18,935.28 19,487.56 16,791.14 17,867.85 0.0M
2022-08-31 19,260.15 19,431.87 18,564.00 19,028.10 0.0M
2022-08-30 18,564.00 19,668.56 18,564.00 19,120.92 0.0M
2022-08-29 19,533.97 20,350.79 18,113.82 19,028.10 0.0M
2022-08-26 20,703.50 21,348.60 19,255.51 19,677.84 0.0M
2022-08-25 21,297.55 22,230.39 20,411.12 21,343.96 0.0M
2022-08-24 20,420.40 22,026.19 18,113.82 21,023.73 0.0M
2022-08-23 19,492.20 21,158.32 18,248.41 20,188.35 0.0M
2022-08-22 19,083.79 19,905.25 18,146.31 19,487.56 0.0M
2022-08-19 20,420.40 20,420.40 18,661.51 19,492.20 0.0M
2022-08-18 20,884.50 20,884.50 19,492.20 20,392.56 0.0M
2022-08-17 19,909.89 20,884.50 19,260.15 20,420.40 0.0M
2022-08-16 20,884.50 20,903.06 19,770.66 19,909.89 0.0M
2022-08-15 20,234.76 20,977.32 18,633.62 20,833.45 0.0M
2022-08-12 18,104.54 20,234.76 18,104.54 19,677.84 0.0M
2022-08-11 18,285.54 18,564.00 17,635.80 18,550.08 0.0M
2022-08-10 17,510.49 18,559.36 17,510.49 18,336.59 0.0M
2022-08-09 19,413.30 19,492.20 16,986.06 17,097.44 0.0M
2022-08-08 18,564.00 19,487.56 17,659.01 19,441.15 0.0M
2022-08-05 18,912.07 18,977.05 18,099.90 18,517.59 0.0M
2022-08-04 21,557.45 21,808.06 19,218.38 19,301.92 0.0M
2022-08-03 19,909.89 34,802.86 19,181.25 20,318.30 0.0M
2022-08-02 18,188.08 19,023.46 17,403.75 18,002.44 0.0M
2022-08-01 18,088.34 18,299.46 16,962.86 17,798.23 0.0M
2022-07-29 19,204.46 19,492.20 15,867.58 18,564.00 0.0M
2022-07-28 20,364.71 20,884.50 18,099.90 18,689.31 0.0M
2022-07-27 22,332.49 22,903.34 19,120.92 20,076.97 0.0M
2022-07-26 22,508.85 23,112.18 21,348.60 21,808.06 0.0M
2022-07-25 23,599.48 23,669.10 21,812.70 22,532.06 0.0M
2022-07-22 24,133.20 25,734.35 21,348.60 22,740.90 0.0M
2022-07-21 24,513.76 24,597.30 23,441.69 23,483.46 0.0M
2022-07-20 23,297.82 24,694.76 23,297.82 23,748.00 0.0M
2022-07-19 23,455.61 25,061.40 23,297.82 23,669.10 0.0M
2022-07-18 24,458.07 24,597.30 23,119.10 23,492.74 0.0M
2022-07-15 25,061.40 25,298.14 21,353.24 23,766.56 0.0M
2022-07-14 29,145.48 29,210.41 25,544.06 25,989.60 0.0M
2022-07-13 31,967.21 31,967.21 29,702.40 30,166.50 0.0M
2022-07-12 29,906.60 31,326.75 28,059.49 30,486.73 0.0M
2022-07-11 31,336.03 31,558.80 29,238.30 31,099.34 0.0M
2022-07-08 30,560.98 32,932.54 29,238.30 31,336.03 0.0M
2022-07-07 30,217.55 32,482.31 28,105.90 30,630.60 0.0M
2022-07-06 29,470.35 31,094.70 27,846.00 29,948.37 0.0M
2022-07-05 28,217.28 30,440.32 25,933.91 29,470.35 0.0M
2022-07-01 31,326.75 31,452.06 27,846.00 28,774.20 0.0M
2022-06-30 29,702.40 33,289.90 27,052.39 29,688.48 0.0M
2022-06-29 29,238.30 32,394.18 25,525.50 28,537.51 0.0M
2022-06-28 24,267.79 33,874.66 23,952.20 29,238.30 0.0M
2022-06-27 23,724.79 25,516.17 22,276.80 24,550.89 0.0M
2022-06-24 22,276.80 24,592.66 22,276.80 23,669.10 0.0M
2022-06-23 21,348.60 22,392.82 20,884.50 22,276.80 0.0M
2022-06-22 21,757.01 24,365.25 21,162.96 21,506.40 0.0M
2022-06-21 22,044.75 23,265.33 21,121.19 22,429.95 0.0M
2022-06-17 21,757.01 23,200.36 21,033.01 22,587.75 0.0M
2022-06-16 20,425.04 22,740.90 20,425.04 22,429.95 0.0M
2022-06-15 19,032.74 21,302.19 19,032.74 20,884.50 0.0M
2022-06-14 21,849.83 21,919.44 17,840.00 19,260.15 0.0M
2022-06-13 22,439.23 23,381.36 19,761.38 21,181.52 0.0M
2022-06-10 24,133.20 24,495.20 22,276.80 24,179.61 0.0M
2022-06-09 24,652.99 24,652.99 22,374.31 23,669.10 0.0M
2022-06-08 23,669.10 25,525.50 23,441.69 24,040.38 0.0M
2022-06-07 23,205.00 25,061.40 22,276.80 24,249.23 0.0M
2022-06-06 25,650.81 26,917.80 18,564.00 21,949.61 0.0M
2022-06-03 25,061.40 26,226.29 23,808.33 25,293.45 0.0M
2022-06-02 25,497.65 26,258.78 23,437.05 24,462.71 0.0M
2022-06-01 27,846.00 27,846.00 24,597.35 24,648.35 0.0M
2022-05-31 27,846.00 27,846.00 26,059.22 26,453.70 0.0M
2022-05-27 25,063.77 27,748.54 24,179.61 26,059.22 0.0M
2022-05-26 24,588.02 26,453.70 23,715.51 25,755.23 0.0M
2022-05-25 23,929.00 24,963.89 23,251.46 24,588.02 0.0M
2022-05-24 26,221.65 27,845.95 15,779.40 23,929.00 0.0M
2022-05-23 27,284.44 28,727.79 25,525.50 25,618.32 0.0M
2022-05-20 27,846.00 27,850.64 25,534.78 25,859.65 0.0M
2022-05-19 26,820.34 27,846.00 25,525.50 26,917.80 0.0M
2022-05-18 28,156.95 29,702.40 25,780.76 26,425.85 0.0M
2022-05-17 25,571.91 28,263.69 24,601.94 27,363.34 0.0M
2022-05-16 35,735.70 36,422.57 22,740.90 25,766.83 0.0M
2022-05-13 42,233.10 43,532.58 31,999.70 32,487.00 0.0M
2022-05-12 42,650.79 46,410.00 42,233.10 43,541.86 0.0M
2022-05-11 51,051.00 54,299.70 46,410.00 47,338.20 0.0M
2022-05-10 55,459.95 57,548.40 48,730.50 50,122.80 0.0M
2022-05-09 58,012.50 59,868.90 51,979.20 56,620.20 0.0M
2022-05-06 59,868.90 63,117.60 58,476.60 60,797.10 0.0M
2022-05-05 60,797.10 67,990.65 58,940.70 59,868.90 0.0M
2022-05-04 63,117.60 64,509.90 58,940.70 62,189.40 0.0M
2022-05-03 58,476.60 62,653.50 57,084.30 60,797.10 0.0M
2022-05-02 56,620.20 59,868.90 53,835.60 58,012.50 0.0M
2022-04-29 58,940.70 66,830.40 57,548.40 57,548.40 0.0M
2022-04-28 63,581.70 66,830.40 57,780.45 60,797.10 0.0M
2022-04-27 66,830.40 89,571.30 65,206.05 67,758.60 0.0M
2022-04-26 79,825.20 83,073.90 67,758.60 71,935.50 0.0M
2022-04-25 90,963.60 100,709.70 85,394.40 90,035.40 0.0M
2022-04-22 112,312.20 124,378.80 86,322.60 105,350.70 0.0M
2022-04-21 54,763.80 55,227.90 52,443.30 52,443.30 0.0M
2022-04-20 57,548.40 57,947.53 54,299.70 54,299.70 0.0M
2022-04-19 57,084.30 58,476.60 56,156.10 56,620.20 0.0M
2022-04-18 62,653.50 63,117.60 55,692.00 57,084.30 0.0M
2022-04-14 65,902.20 67,294.50 60,797.10 62,189.40 0.0M
2022-04-13 64,974.00 65,438.10 62,653.50 64,974.00 0.0M
2022-04-12 61,261.20 64,974.00 60,797.10 63,117.60 0.0M
2022-04-11 66,366.30 66,366.30 61,493.25 62,653.50 0.0M
2022-04-08 72,399.60 74,256.00 64,974.00 64,974.00 0.0M
2022-04-07 75,184.20 76,089.20 71,007.30 72,399.60 0.0M
2022-04-06 75,648.30 77,504.70 71,471.40 72,863.70 0.0M
2022-04-05 81,217.50 82,697.98 75,184.20 76,576.50 0.0M
2022-04-04 83,538.00 86,786.70 80,753.40 81,681.60 0.0M
2022-04-01 88,179.00 88,179.00 81,704.81 84,002.10 0.0M
2022-03-31 86,322.60 90,035.40 82,614.44 87,250.80 0.0M
2022-03-30 83,073.90 88,179.00 80,753.40 87,250.80 0.0M
2022-03-29 87,250.80 87,250.80 80,753.40 83,073.90 0.0M
2022-03-28 92,820.00 95,604.60 84,930.30 87,250.80 0.0M
2022-03-25 100,709.70 100,709.70 90,963.60 94,676.40 0.0M
2022-03-24 100,709.70 102,102.00 96,996.90 100,245.60 0.0M
2022-03-23 100,245.60 106,278.90 96,532.80 98,389.20 0.0M
2022-03-22 107,207.10 108,135.30 99,781.50 101,637.90 0.0M
2022-03-21 100,245.60 115,096.80 97,461.00 107,207.10 0.0M
2022-03-18 326,726.40 357,357.00 318,836.70 345,290.40 0.0M
2022-03-17 332,759.70 360,605.70 318,372.60 325,334.10 0.0M
2022-03-16 356,428.80 360,601.06 329,046.90 334,616.10 0.0M
2022-03-15 323,547.30 372,672.30 308,626.50 355,500.60 0.0M
2022-03-14 327,654.60 340,185.30 299,808.60 322,549.50 0.0M
2022-03-11 291,454.80 341,577.60 278,460.00 328,582.80 0.0M
2022-03-10 305,377.80 309,489.72 278,817.34 285,189.44 0.0M
2022-03-09 302,129.10 315,123.90 284,029.20 308,162.40 0.0M
2022-03-08 276,603.60 299,339.84 265,938.60 291,918.90 0.0M
2022-03-07 278,460.00 301,200.90 264,769.06 277,531.80 0.0M
2022-03-04 277,995.90 301,200.90 251,078.10 279,388.20 0.0M
2022-03-03 310,947.00 315,588.00 276,139.50 282,172.80 0.0M
2022-03-02 283,565.10 310,376.16 283,565.10 309,090.60 0.0M
2022-03-01 332,295.60 333,687.90 255,811.92 282,636.90 0.0M
2022-02-28 359,677.50 369,418.97 331,831.50 342,969.90 0.0M
2022-02-25 371,280.00 380,562.00 357,357.00 364,782.60 0.0M
2022-02-24 327,654.60 380,097.90 327,654.60 371,280.00 0.0M
2022-02-23 364,782.60 387,523.50 325,798.20 355,964.70 0.0M
2022-02-22 287,742.00 365,246.70 287,742.00 354,572.40 0.0M
2022-02-18 269,178.00 325,798.20 267,321.60 303,985.50 0.0M
2022-02-17 258,039.60 277,995.90 251,542.20 264,072.90 0.0M
2022-02-16 251,542.20 269,178.00 251,542.20 259,431.90 0.0M
2022-02-15 241,332.00 266,857.50 241,332.00 261,288.30 0.0M
2022-02-14 238,083.30 245,508.90 237,159.73 237,619.20 0.0M
2022-02-11 249,685.80 256,392.05 237,155.10 239,475.60 0.0M
2022-02-10 248,293.50 264,072.90 241,879.64 245,973.00 0.0M
2022-02-09 254,326.80 271,493.84 245,508.90 252,470.40 0.0M
2022-02-08 259,896.00 264,072.90 243,652.50 252,470.40 0.0M
2022-02-07 245,973.00 265,372.38 241,796.10 259,896.00 0.0M
2022-02-04 219,055.20 241,796.10 214,428.12 238,547.40 0.0M
2022-02-03 212,557.80 219,978.77 210,701.40 218,127.00 0.0M
2022-02-02 232,050.00 243,652.50 208,845.00 215,806.50 0.0M
2022-02-01 222,768.00 264,072.90 222,768.00 229,729.50 0.0M
2022-01-31 206,988.60 235,530.75 206,524.50 226,480.80 0.0M
2022-01-28 200,491.20 220,076.22 199,098.90 206,524.50 0.0M
2022-01-27 217,198.80 221,807.31 198,634.80 200,955.30 0.0M
2022-01-26 230,657.70 240,682.27 208,845.00 211,165.50 0.0M
2022-01-25 227,409.00 249,825.03 213,486.00 225,552.60 0.0M
2022-01-24 213,486.00 240,867.90 188,888.70 233,442.30 0.0M
2022-01-21 232,050.00 239,006.86 209,773.20 221,375.70 0.0M
2022-01-20 253,398.60 258,967.80 230,657.70 230,657.70 0.0M
2022-01-19 273,354.90 278,455.34 250,154.55 252,934.50 0.0M
2022-01-18 285,421.50 295,079.40 260,360.10 266,857.50 0.0M
2022-01-14 314,659.80 335,544.30 265,001.10 294,703.50 0.0M
2022-01-13 331,831.50 345,471.40 314,659.80 323,013.60 0.0M
2022-01-12 323,941.80 337,145.44 314,659.80 331,831.50 0.0M
2022-01-11 320,229.00 336,750.97 304,588.84 330,439.20 0.0M
2022-01-10 345,290.40 352,089.47 302,129.10 313,267.50 0.0M
2022-01-07 357,357.00 368,031.30 340,649.40 348,539.10 0.0M
2022-01-06 352,716.00 389,844.00 332,295.60 360,141.60 0.0M
2022-01-05 366,174.90 366,225.94 338,793.00 360,141.60 0.0M
2022-01-04 333,687.90 385,203.00 333,223.80 371,280.00 0.0M
2022-01-03 278,460.00 333,687.90 278,460.00 328,582.80 0.0M