Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

W.R. Grace & Company (NY: GRA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 10.58 10.84 10.10 10.72 2,524,200 +0.07(+0.66%)
Oct 28, 2004 10.75 10.93 10.38 10.65 1,008,500 -0.16(-1.48%)
Oct 27, 2004 11.48 11.49 10.01 10.81 4,230,900 -0.69(-6.00%)
Oct 26, 2004 11.65 11.92 11.49 11.50 1,039,400 -0.12(-1.03%)
Oct 25, 2004 11.77 11.94 11.53 11.62 699,500 -0.25(-2.11%)
Oct 22, 2004 12.01 12.45 11.84 11.87 1,836,900 -0.14(-1.17%)
Oct 21, 2004 11.78 12.14 11.69 12.01 2,759,100 +0.23(+1.95%)
Oct 20, 2004 11.75 11.98 11.52 11.78 2,094,700 +0.03(+0.26%)
Oct 19, 2004 11.71 12.35 11.71 11.75 1,852,900 +0.06(+0.51%)
Oct 18, 2004 11.48 11.77 10.92 11.69 2,114,700 +0.11(+0.95%)
Oct 15, 2004 10.50 11.58 10.15 11.58 5,472,800 +1.82(+18.65%)
Oct 14, 2004 9.800 10.35 9.640 9.760 1,669,500 +0.08(+0.83%)
Oct 13, 2004 10.19 10.30 9.680 9.680 1,262,000 -0.51(-5.00%)
Oct 12, 2004 9.390 10.70 9.350 10.19 2,974,900 +0.70(+7.38%)
Oct 11, 2004 9.200 9.650 9.200 9.490 378,300 +0.15(+1.61%)
Oct 08, 2004 9.550 9.780 9.310 9.340 457,200 -0.21(-2.20%)
Oct 07, 2004 10.09 10.14 9.510 9.550 556,600 -0.44(-4.40%)
Oct 06, 2004 9.970 10.07 9.870 9.990 572,700 +0.11(+1.11%)
Oct 05, 2004 9.850 10.00 9.800 9.880 397,800 +0.03(+0.30%)
Oct 04, 2004 9.950 10.10 9.660 9.850 1,109,500 +0.01(+0.10%)
Oct 01, 2004 9.350 9.890 9.350 9.840 989,300 +0.39(+4.13%)
Sep 30, 2004 9.100 9.490 9.090 9.450 1,215,000 +0.28(+3.05%)
Sep 29, 2004 9.150 9.220 8.850 9.170 1,168,700 -0.18(-1.93%)
Sep 28, 2004 9.250 9.500 8.920 9.350 1,760,900 -0.18(-1.89%)
Sep 27, 2004 8.990 9.770 8.900 9.530 1,636,200 +0.47(+5.19%)
Sep 24, 2004 8.820 9.230 8.770 9.060 920,300 +0.17(+1.91%)
Sep 23, 2004 8.500 8.980 8.500 8.890 673,000 +0.14(+1.60%)
Sep 22, 2004 8.750 8.810 8.600 8.750 414,900 -0.04(-0.46%)
Sep 21, 2004 8.750 8.950 8.600 8.790 556,000 +0.12(+1.38%)
Sep 20, 2004 8.700 8.900 8.520 8.670 420,300 -0.04(-0.46%)
Sep 17, 2004 8.950 8.950 8.500 8.710 1,049,300 -0.24(-2.68%)
Sep 16, 2004 8.750 9.100 8.650 8.950 1,001,900 +0.25(+2.87%)
Sep 15, 2004 9.100 9.850 8.550 8.700 6,038,800 -0.40(-4.40%)
Sep 14, 2004 9.120 9.280 8.880 9.100 672,800 -0.01(-0.11%)
Sep 13, 2004 9.100 9.540 9.010 9.110 1,113,000 +0.01(+0.11%)
Sep 10, 2004 9.070 9.250 8.610 9.100 966,300 +0.03(+0.33%)
Sep 09, 2004 8.400 9.140 8.400 9.070 1,808,800 +0.63(+7.46%)
Sep 08, 2004 8.850 9.080 8.360 8.440 1,081,800 -0.41(-4.63%)
Sep 07, 2004 8.700 9.200 8.690 8.850 2,374,000 +0.15(+1.72%)
Sep 03, 2004 8.650 8.990 8.550 8.700 1,948,900 -0.02(-0.23%)
Sep 02, 2004 8.030 8.840 8.000 8.720 2,937,900 +0.70(+8.73%)
Sep 01, 2004 7.630 8.060 7.510 8.020 1,132,900 +0.40(+5.25%)
Aug 31, 2004 7.810 7.870 7.300 7.620 1,087,000 -0.19(-2.43%)
Aug 30, 2004 8.200 8.800 7.710 7.810 3,080,600 -0.39(-4.76%)
Aug 27, 2004 7.320 8.230 7.080 8.200 4,574,400 +0.96(+13.26%)
Aug 26, 2004 6.250 7.540 6.200 7.240 4,306,300 +1.09(+17.72%)
Aug 25, 2004 6.000 6.200 6.000 6.150 470,300 +0.11(+1.82%)
Aug 24, 2004 6.090 6.160 5.950 6.040 756,200 -0.01(-0.17%)
Aug 23, 2004 6.160 6.190 6.030 6.050 252,000 -0.10(-1.63%)
Aug 20, 2004 5.920 6.200 5.860 6.150 983,000 +0.20(+3.36%)
Aug 19, 2004 6.000 6.090 5.910 5.950 403,800 -0.01(-0.17%)
Aug 18, 2004 5.800 6.040 5.500 5.960 663,100 +0.08(+1.36%)
Aug 17, 2004 6.140 6.220 5.840 5.880 574,400 -0.21(-3.45%)
Aug 16, 2004 5.700 6.090 5.700 6.090 550,300 +0.41(+7.22%)
Aug 13, 2004 5.610 5.680 5.570 5.680 125,600 +0.07(+1.25%)
Aug 12, 2004 5.630 5.720 5.500 5.610 176,800 -0.08(-1.41%)
Aug 11, 2004 5.700 5.700 5.500 5.690 257,500 -0.04(-0.70%)
Aug 10, 2004 5.570 5.830 5.570 5.730 152,200 +0.18(+3.24%)
Aug 09, 2004 5.560 5.750 5.470 5.550 502,700 +0.00(+0.00%)
Aug 06, 2004 5.750 5.900 5.540 5.550 465,000 -0.34(-5.77%)
Aug 05, 2004 6.110 6.190 5.860 5.890 574,100 -0.22(-3.60%)
Aug 04, 2004 5.950 6.120 5.840 6.110 464,600 +0.12(+2.00%)
Aug 03, 2004 5.960 6.090 5.810 5.990 406,000 +0.03(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.