GRI Bio Inc. (GRI) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	1.49	1.56	1.37	1.38	-1.43%	44,300
2026-10-15	1.43	1.45	1.38	1.40	+0.00%	28,500
2026-10-14	1.54	1.56	1.40	1.40	-9.68%	50,500
2026-10-13	1.60	1.60	1.52	1.55	-1.27%	28,900
2026-10-12	1.75	1.75	1.55	1.57	-9.77%	64,500
2026-10-09	1.71	1.76	1.70	1.74	+3.57%	21,300
2026-10-08	1.85	1.88	1.68	1.68	-9.19%	54,500
2026-10-07	1.88	1.92	1.85	1.85	-2.63%	31,500
2026-10-06	1.91	1.98	1.88	1.90	-0.52%	18,200
2026-10-05	2.04	2.04	1.88	1.91	-2.55%	84,600
2026-10-02	2.00	2.02	1.95	1.96	+0.00%	38,400
2026-10-01	1.93	1.97	1.91	1.96	+1.55%	20,300
2026-09-30	2.05	2.05	1.92	1.93	-3.50%	35,400
2026-09-29	2.09	2.11	2.00	2.00	-4.76%	25,600
2026-09-28	2.07	2.25	2.00	2.10	+2.44%	118,100
2026-09-25	2.07	2.08	1.95	2.05	-1.91%	53,300
2026-09-24	2.13	2.18	2.02	2.09	-2.79%	31,000
2026-09-23	2.05	2.19	1.95	2.15	+4.88%	143,400
2026-09-22	1.96	2.06	1.93	2.05	+5.67%	106,500
2026-09-21	2.00	2.19	1.85	1.94	+0.52%	260,800
2026-09-18	1.86	1.96	1.77	1.93	+4.89%	113,400
2026-09-17	1.77	1.91	1.72	1.84	+1.66%	174,200
2026-09-16	1.81	1.85	1.75	1.81	-0.55%	47,100
2026-09-15	1.89	1.89	1.80	1.82	-3.70%	69,300
2026-09-14	1.86	1.97	1.86	1.89	-0.53%	103,500
2026-09-11	1.99	2.05	1.85	1.90	-2.06%	131,700
2026-09-10	1.79	2.00	1.78	1.94	+7.78%	213,600
2026-09-09	1.97	1.97	1.76	1.80	-10.00%	199,500
2026-09-08	2.61	2.67	1.90	2.00	-30.56%	727,800
2026-09-04	2.34	3.36	2.33	2.88	+25.76%	7,464,800
2026-09-03	2.08	2.50	2.01	2.29	+14.50%	1,599,900
2026-09-02	1.92	2.02	1.87	2.00	+4.71%	85,800
2026-09-01	1.90	1.98	1.84	1.91	-0.52%	40,300
2026-08-31	1.93	1.97	1.86	1.92	+0.00%	43,000
2026-08-28	2.05	2.07	1.91	1.92	-7.25%	33,500
2026-08-27	1.82	2.10	1.82	2.07	+8.38%	78,500
2026-08-26	1.96	1.96	1.83	1.91	-2.55%	44,200
2026-08-25	1.80	1.98	1.78	1.96	+9.50%	126,500
2026-08-24	1.80	1.94	1.76	1.79	+8.48%	264,300
2026-08-21	1.71	1.73	1.65	1.65	-1.20%	83,100
2026-08-20	1.73	1.77	1.66	1.67	-3.47%	27,500
2026-08-19	1.75	1.79	1.69	1.73	+1.17%	61,600
2026-08-18	1.74	1.80	1.69	1.71	-1.16%	45,400
2026-08-17	1.67	1.75	1.61	1.73	+3.59%	56,800
2026-08-14	1.82	1.82	1.66	1.67	-5.65%	106,500
2026-08-13	1.90	1.90	1.71	1.77	-9.23%	184,200
2026-08-12	2.06	2.22	1.89	1.95	-11.36%	415,400
2026-08-11	1.86	2.55	1.75	2.20	+29.41%	6,540,600
2026-08-10	1.52	1.79	1.50	1.70	+15.65%	286,200
2026-08-07	1.55	1.55	1.41	1.47	-5.16%	32,600
2026-08-06	1.52	1.55	1.47	1.55	+1.31%	15,600
2026-08-05	1.60	1.61	1.53	1.53	-3.77%	22,400
2026-08-04	1.43	1.62	1.43	1.59	+10.42%	45,500
2026-08-03	1.45	1.47	1.42	1.44	+4.35%	22,000
2026-07-31	1.47	1.47	1.36	1.38	-2.13%	23,800
2026-07-30	1.48	1.49	1.39	1.41	-4.08%	27,700
2026-07-29	1.44	1.50	1.41	1.47	+2.80%	25,100
2026-07-28	1.42	1.44	1.40	1.43	+2.14%	20,300
2026-07-27	1.44	1.47	1.39	1.40	-3.45%	23,100
2026-07-24	1.52	1.52	1.41	1.45	-3.33%	29,800
2026-07-23	1.49	1.52	1.46	1.50	+1.35%	14,800
2026-07-22	1.51	1.57	1.46	1.48	-1.99%	23,100
2026-07-21	1.46	1.53	1.43	1.51	+2.72%	18,000
2026-07-20	1.51	1.51	1.42	1.47	-2.00%	28,800
2026-07-17	1.54	1.55	1.47	1.50	-2.60%	47,600
2026-07-16	1.65	1.65	1.53	1.54	-4.94%	14,900
2026-07-15	1.54	1.67	1.53	1.62	+3.18%	33,900
2026-07-14	1.67	1.67	1.53	1.57	-3.09%	67,100
2026-07-13	1.72	1.72	1.59	1.62	-6.90%	54,700
2026-07-10	1.80	1.80	1.70	1.74	-2.25%	26,700
2026-07-09	1.80	1.86	1.76	1.78	+0.56%	42,900
2026-07-08	1.82	1.82	1.75	1.77	-3.28%	19,100
2026-07-07	1.81	1.84	1.77	1.83	+1.10%	73,900
2026-07-06	1.81	1.86	1.80	1.81	-3.21%	49,700
2026-07-02	1.82	1.89	1.80	1.87	+5.06%	37,500
2026-07-01	1.77	1.84	1.70	1.78	+0.56%	46,800
2026-06-30	1.87	1.87	1.72	1.77	-4.84%	44,100
2026-06-29	1.90	1.90	1.81	1.86	+2.20%	29,500
2026-06-26	1.97	1.97	1.75	1.82	-7.14%	111,600
2026-06-25	1.87	1.99	1.84	1.96	+6.52%	87,700
2026-06-24	1.81	1.97	1.81	1.84	-1.08%	92,100
2026-06-23	1.85	1.89	1.72	1.86	-0.53%	49,800
2026-06-22	1.87	1.90	1.85	1.87	-0.53%	53,100
2026-06-18	2.11	2.16	1.81	1.88	-18.97%	642,800
2026-06-17	2.19	2.33	2.05	2.32	+6.91%	650,000
2026-06-16	2.26	2.27	2.16	2.17	-5.24%	17,800
2026-06-15	2.27	2.33	2.21	2.29	+1.78%	29,500
2026-06-12	2.33	2.33	2.20	2.25	-2.60%	51,000
2026-06-11	2.27	2.35	2.20	2.31	+0.00%	71,700
2026-06-10	2.16	2.33	2.13	2.31	+5.00%	98,100
2026-06-09	2.30	2.30	2.11	2.20	+1.38%	73,400
2026-06-08	2.08	2.31	2.04	2.17	+8.50%	235,800
2026-06-05	2.08	2.10	1.99	2.00	-6.10%	17,200
2026-06-04	2.00	2.15	2.00	2.13	+5.97%	40,100
2026-06-03	2.00	2.10	1.97	2.01	+0.00%	39,600
2026-06-02	2.06	2.09	1.99	2.01	-2.90%	32,000
2026-06-01	2.10	2.10	2.02	2.07	+0.49%	48,100
2026-05-29	2.14	2.15	2.05	2.06	-1.90%	31,700
2026-05-28	2.10	2.15	2.03	2.10	+0.00%	42,900
2026-05-27	2.06	2.11	2.06	2.10	+2.94%	80,000
2026-05-26	2.15	2.15	1.98	2.04	-0.97%	31,700
2026-05-22	2.20	2.25	2.06	2.06	-6.36%	29,900
2026-05-21	2.19	2.25	2.15	2.20	+0.00%	24,400
2026-05-20	2.19	2.23	2.18	2.20	-1.35%	10,900
2026-05-19	2.14	2.23	2.09	2.23	+4.21%	13,600
2026-05-18	2.01	2.16	1.97	2.14	+5.42%	28,200
2026-05-15	2.14	2.16	2.03	2.03	-5.58%	22,300
2026-05-14	2.23	2.24	2.09	2.15	-4.87%	36,600
2026-05-13	2.24	2.27	2.23	2.26	-0.88%	9,000
2026-05-12	2.25	2.30	2.22	2.28	+0.88%	52,500
2026-05-11	2.22	2.29	2.22	2.26	+0.67%	20,100
2026-05-08	2.30	2.32	2.23	2.25	-0.22%	18,200
2026-05-07	2.39	2.39	2.22	2.25	-4.66%	14,800
2026-05-06	2.35	2.40	2.20	2.36	+0.85%	96,400
2026-05-05	2.35	2.38	2.28	2.34	+3.54%	31,000
2026-05-04	2.18	2.31	2.18	2.26	+3.67%	30,900
2026-05-01	2.25	2.28	2.17	2.18	+0.00%	24,700
2026-04-30	2.24	2.30	2.16	2.18	-2.24%	61,700
2026-04-29	2.27	2.27	2.16	2.23	-5.51%	39,000
2026-04-28	2.39	2.41	2.30	2.36	-0.84%	21,200
2026-04-27	2.37	2.45	2.32	2.38	+2.81%	55,200
2026-04-24	2.38	2.47	2.30	2.31	-3.94%	41,200
2026-04-23	2.54	2.55	2.33	2.41	-7.66%	57,500
2026-04-22	2.64	2.67	2.53	2.61	+3.57%	73,200
2026-04-21	2.55	2.67	2.50	2.52	+0.40%	73,000
2026-04-20	2.37	2.60	2.37	2.51	-1.57%	32,200
2026-04-17	2.52	2.62	2.52	2.55	+2.41%	38,000
2026-04-16	2.45	2.49	2.39	2.49	+0.81%	31,400
2026-04-15	2.39	2.55	2.38	2.47	+1.23%	53,500
2026-04-14	2.38	2.47	2.34	2.44	+1.67%	59,600
2026-04-13	2.40	2.45	2.11	2.40	-2.04%	107,700
2026-04-10	2.38	2.77	2.35	2.45	+3.81%	230,200
2026-04-09	2.43	2.43	2.28	2.36	-1.67%	100,000
2026-04-08	2.48	2.59	2.30	2.40	+4.35%	2,347,700
2026-04-07	2.34	2.43	2.14	2.30	-4.56%	13,700
2026-04-06	2.44	2.44	2.32	2.41	+1.26%	8,000
2026-04-02	2.38	2.41	2.29	2.38	+2.15%	11,400
2026-04-01	2.40	2.42	2.33	2.33	+1.75%	16,700
2026-03-31	2.25	2.34	2.21	2.29	+1.33%	20,100
2026-03-30	2.28	2.37	2.12	2.26	-0.88%	30,300
2026-03-27	2.32	2.37	2.22	2.28	-0.87%	22,800
2026-03-26	2.38	2.40	2.28	2.30	-2.95%	24,100
2026-03-25	2.40	2.56	2.33	2.37	-2.47%	46,800
2026-03-24	2.48	2.51	2.37	2.43	-6.18%	27,000
2026-03-23	2.42	2.63	2.37	2.59	+9.75%	44,800
2026-03-20	2.62	2.64	2.36	2.36	-9.58%	50,500
2026-03-19	2.70	2.73	2.49	2.61	-1.51%	12,400
2026-03-18	2.58	2.75	2.47	2.65	+2.71%	51,900
2026-03-17	2.63	2.63	2.51	2.58	+1.18%	29,700
2026-03-16	2.55	2.64	2.48	2.55	+0.39%	34,500
2026-03-13	2.88	2.93	2.53	2.54	-13.01%	62,200
2026-03-12	2.95	2.95	2.75	2.92	-0.68%	50,300
2026-03-11	2.75	2.97	2.72	2.94	+6.91%	88,700
2026-03-10	2.49	2.75	2.43	2.75	+10.00%	72,000
2026-03-09	2.51	2.51	2.37	2.50	-2.53%	31,100
2026-03-06	2.36	2.60	2.36	2.56	+6.88%	40,300
2026-03-05	2.42	2.45	2.32	2.40	+0.00%	19,300
2026-03-04	2.31	2.41	2.27	2.40	+5.26%	37,200
2026-03-03	2.46	2.50	2.26	2.28	-10.24%	46,800
2026-03-02	2.46	2.56	2.41	2.54	-0.39%	26,500
2026-02-27	2.59	2.66	2.53	2.55	-1.16%	57,000
2026-02-26	2.49	2.59	2.41	2.58	+3.61%	52,400
2026-02-25	2.37	2.51	2.35	2.49	+3.75%	46,300
2026-02-24	2.37	2.45	2.32	2.40	+3.00%	35,800
2026-02-23	2.45	2.54	2.25	2.33	-6.43%	66,800
2026-02-20	2.57	2.61	2.44	2.49	-2.35%	59,100
2026-02-19	2.65	2.65	2.48	2.55	+1.59%	44,800
2026-02-18	2.33	2.64	2.26	2.51	+8.66%	161,800
2026-02-17	2.26	2.41	2.17	2.31	+0.00%	60,800
2026-02-13	2.25	2.36	2.23	2.31	+2.67%	33,200
2026-02-12	2.44	2.44	2.10	2.25	-5.86%	107,100
2026-02-11	2.45	2.47	2.30	2.39	+0.00%	64,600
2026-02-10	2.42	2.53	2.36	2.39	-2.45%	158,500
2026-02-09	2.40	2.45	2.21	2.45	+2.51%	80,100
2026-02-06	2.23	2.50	2.23	2.39	+9.13%	163,600
2026-02-05	2.61	2.61	2.19	2.19	-17.05%	162,700
2026-02-04	2.50	2.73	2.26	2.64	+1.54%	3,327,300
2026-02-03	2.85	2.85	2.40	2.60	-9.09%	285,800
2026-02-02	3.22	3.24	2.71	2.86	-12.27%	253,400
2026-01-30	3.37	3.61	3.20	3.26	-1.81%	206,100
2026-01-29	3.67	3.71	3.16	3.32	-19.22%	549,700
2026-01-28	6.21	6.70	3.87	4.11	-22.74%	12,667,600
2026-01-27	5.31	5.44	4.96	5.32	-4.14%	534,000
2026-01-26	5.63	5.82	5.21	5.55	—	350,800

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Ago (+33.33%). Peor mes: Ene (-41.26%). Basado en 1 año de datos diarios (2026–2026).

Ene-41.26%
Feb-10.84%
Mar-9.84%
Abr-6.44%
May-5.50%
Jun-14.49%
Jul-22.47%
Ago+33.33%
Sep+1.05%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de GRI Bio Inc. (GRI)?

1.38 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de GRI?

Máximo de 6.70 y mínimo de 1.36 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de GRI Bio Inc.?

Históricamente, el mes más fuerte de GRI ha sido Ago (media +33.33%) y el más débil Ene (media -41.26%), sobre 1 año de datos diarios (2026–2026).

¿Cuántos años de estacionalidad cubre esta página?

1 año (2026–2026), calculados a partir de 184 velas diarias del data lake de Closelook.