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 (%)
Mar 31, 2010 28.24 28.44 27.68 27.76 462,904 -0.65(-2.29%)
Mar 30, 2010 28.54 28.86 28.12 28.41 308,344 -0.16(-0.56%)
Mar 29, 2010 28.93 29.29 28.21 28.57 564,388 -0.31(-1.07%)
Mar 26, 2010 28.76 29.57 28.44 28.88 483,298 +0.20(+0.70%)
Mar 25, 2010 29.01 29.46 28.62 28.68 571,717 -0.02(-0.07%)
Mar 24, 2010 28.97 29.07 28.57 28.70 276,665 -0.34(-1.17%)
Mar 23, 2010 28.56 29.10 28.15 29.04 272,176 +0.47(+1.65%)
Mar 22, 2010 27.95 28.80 27.59 28.57 382,674 +0.41(+1.46%)
Mar 19, 2010 29.47 29.85 28.14 28.16 805,389 -1.11(-3.79%)
Mar 18, 2010 29.22 29.49 29.00 29.27 188,649 -0.01(-0.03%)
Mar 17, 2010 29.68 29.68 29.14 29.28 292,357 +0.03(+0.10%)
Mar 16, 2010 29.18 29.30 28.83 29.25 452,082 +0.32(+1.11%)
Mar 15, 2010 28.66 29.01 28.65 28.93 237,346 -0.33(-1.13%)
Mar 12, 2010 28.80 29.41 28.62 29.26 511,352 +0.49(+1.70%)
Mar 11, 2010 28.74 28.87 28.19 28.77 668,395 -0.18(-0.62%)
Mar 10, 2010 29.01 29.25 28.57 28.95 465,136 -0.14(-0.48%)
Mar 09, 2010 29.34 29.45 28.80 29.09 628,425 -0.35(-1.19%)
Mar 08, 2010 30.12 30.12 29.26 29.44 482,747 -0.66(-2.19%)
Mar 05, 2010 29.71 30.25 29.61 30.10 456,137 +0.60(+2.03%)
Mar 04, 2010 29.21 29.66 28.58 29.50 824,349 +0.31(+1.06%)
Mar 03, 2010 30.10 30.23 29.00 29.19 755,683 -0.74(-2.47%)
Mar 02, 2010 30.01 30.12 29.72 29.93 539,922 -0.08(-0.27%)
Mar 01, 2010 29.14 30.05 28.97 30.01 585,867 +1.05(+3.63%)
Feb 26, 2010 28.72 29.20 28.36 28.96 334,431 +0.27(+0.94%)
Feb 25, 2010 28.12 28.70 27.90 28.69 399,340 -0.01(-0.03%)
Feb 24, 2010 28.49 29.34 28.40 28.70 307,520 +0.31(+1.09%)
Feb 23, 2010 29.11 29.20 28.30 28.39 365,348 -0.73(-2.51%)
Feb 22, 2010 29.41 29.58 28.96 29.12 294,598 -0.23(-0.78%)
Feb 19, 2010 29.03 29.57 29.03 29.35 385,259 +0.28(+0.96%)
Feb 18, 2010 28.41 29.09 28.15 29.07 490,599 +0.52(+1.82%)
Feb 17, 2010 28.74 29.00 28.32 28.55 536,066 -0.11(-0.38%)
Feb 16, 2010 28.39 28.67 27.92 28.66 381,937 +0.58(+2.07%)
Feb 12, 2010 27.26 28.08 28.08 28.08 709,800 +0.46(+1.67%)
Feb 11, 2010 26.74 27.77 26.52 27.62 495,854 +0.83(+3.10%)
Feb 10, 2010 26.80 27.44 26.51 26.79 467,558 -0.09(-0.33%)
Feb 09, 2010 26.45 27.40 26.36 26.88 693,289 +1.00(+3.86%)
Feb 08, 2010 26.81 26.90 25.88 25.88 645,073 -1.02(-3.79%)
Feb 05, 2010 26.20 27.15 25.82 26.90 827,764 +0.77(+2.95%)
Feb 04, 2010 27.37 27.38 26.11 26.13 616,475 -1.45(-5.26%)
Feb 03, 2010 27.99 28.46 26.90 27.58 957,655 +0.22(+0.80%)
Feb 02, 2010 25.10 27.74 25.10 27.36 1,431,465 +3.02(+12.43%)
Feb 01, 2010 24.06 25.26 24.05 24.34 521,987 +0.46(+1.91%)
Jan 29, 2010 24.01 24.88 23.71 23.88 450,440 -0.04(-0.17%)
Jan 28, 2010 24.89 24.89 23.45 23.92 439,912 -0.85(-3.43%)
Jan 27, 2010 25.10 25.62 24.12 24.77 507,153 -0.46(-1.82%)
Jan 26, 2010 24.71 25.98 24.61 25.23 631,986 +0.37(+1.49%)
Jan 25, 2010 25.05 25.26 24.70 24.86 264,935 -0.11(-0.44%)
Jan 22, 2010 25.26 25.58 24.95 24.97 421,665 -0.39(-1.54%)
Jan 21, 2010 26.22 26.31 25.33 25.36 431,462 -0.86(-3.28%)
Jan 20, 2010 26.75 26.90 25.90 26.22 344,752 -0.79(-2.92%)
Jan 19, 2010 26.40 27.17 26.26 27.01 387,162 +0.61(+2.31%)
Jan 15, 2010 27.25 26.40 26.40 26.40 490,200 -0.73(-2.69%)
Jan 14, 2010 27.24 27.67 27.06 27.13 381,311 -0.19(-0.70%)
Jan 13, 2010 27.27 27.60 26.60 27.32 276,084 +0.26(+0.96%)
Jan 12, 2010 27.22 27.35 26.74 27.06 347,304 -0.46(-1.67%)
Jan 11, 2010 27.21 27.68 27.02 27.52 501,692 +0.35(+1.29%)
Jan 08, 2010 27.00 27.22 26.81 27.17 264,409 +0.18(+0.67%)
Jan 07, 2010 26.39 27.05 26.23 26.99 325,987 +0.53(+2.00%)
Jan 06, 2010 26.40 26.98 26.26 26.46 385,269 +0.00(+0.00%)
Jan 05, 2010 26.33 26.98 25.88 26.46 359,002 +0.13(+0.49%)
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.