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 (%)
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%)
Aug 02, 2004 5.750 6.010 5.650 5.960 495,800 +0.15(+2.58%)
Jul 30, 2004 5.700 5.940 5.670 5.810 384,900 +0.11(+1.93%)
Jul 29, 2004 5.500 5.740 5.410 5.700 231,500 +0.17(+3.07%)
Jul 28, 2004 5.570 5.580 5.380 5.530 365,400 -0.07(-1.25%)
Jul 27, 2004 5.250 5.700 5.210 5.600 638,700 +0.34(+6.46%)
Jul 26, 2004 5.660 5.660 5.150 5.260 462,100 -0.45(-7.88%)
Jul 23, 2004 5.450 5.880 5.220 5.710 717,700 +0.26(+4.77%)
Jul 22, 2004 5.500 5.620 4.740 5.450 1,438,300 -0.15(-2.68%)
Jul 21, 2004 5.850 5.900 5.420 5.600 751,500 -0.26(-4.44%)
Jul 20, 2004 5.880 5.920 5.550 5.860 473,600 -0.02(-0.34%)
Jul 19, 2004 6.100 6.100 5.870 5.880 413,100 -0.17(-2.81%)
Jul 16, 2004 6.090 6.150 5.850 6.050 462,100 +0.06(+1.00%)
Jul 15, 2004 5.980 6.100 5.910 5.990 225,700 -0.03(-0.50%)
Jul 14, 2004 5.960 6.120 5.860 6.020 322,800 +0.02(+0.33%)
Jul 13, 2004 5.980 6.180 5.920 6.000 276,400 -0.01(-0.17%)
Jul 12, 2004 6.030 6.120 5.910 6.010 264,300 -0.09(-1.48%)
Jul 09, 2004 6.020 6.250 6.000 6.100 463,200 +0.16(+2.69%)
Jul 08, 2004 5.800 6.430 5.800 5.940 1,196,300 -0.01(-0.17%)
Jul 07, 2004 5.700 6.000 5.700 5.950 628,800 +0.17(+2.94%)
Jul 06, 2004 6.010 6.010 5.710 5.780 696,000 -0.23(-3.83%)
Jul 02, 2004 6.000 6.100 5.780 6.010 782,500 -0.03(-0.50%)
Jul 01, 2004 6.300 6.390 5.390 6.040 1,405,400 -0.16(-2.58%)
Jun 30, 2004 6.440 6.450 6.090 6.200 882,300 -0.25(-3.88%)
Jun 29, 2004 6.360 6.500 6.300 6.450 614,500 +0.09(+1.42%)
Jun 28, 2004 6.580 6.590 6.280 6.360 1,020,600 -0.14(-2.15%)
Jun 25, 2004 6.300 6.770 6.030 6.500 2,862,600 +0.58(+9.80%)
Jun 24, 2004 6.230 6.390 5.890 5.920 1,434,100 -0.11(-1.82%)
Jun 23, 2004 5.610 6.120 5.520 6.030 1,630,200 +0.38(+6.73%)
Jun 22, 2004 5.530 5.940 5.450 5.650 1,301,100 -0.03(-0.53%)
Jun 21, 2004 5.640 6.170 5.530 5.680 1,683,800 +0.11(+1.97%)
Jun 18, 2004 5.250 5.800 5.250 5.570 1,789,400 +0.33(+6.30%)
Jun 17, 2004 4.920 5.250 4.810 5.240 1,180,000 +0.33(+6.72%)
Jun 16, 2004 5.000 5.090 4.850 4.910 1,373,200 -0.09(-1.80%)
Jun 15, 2004 4.570 5.140 4.570 5.000 1,925,500 +0.32(+6.84%)
Jun 14, 2004 4.760 5.000 4.500 4.680 970,600 -0.25(-5.07%)
Jun 10, 2004 4.660 5.200 4.660 4.930 3,143,300 +0.20(+4.23%)
Jun 09, 2004 4.750 4.970 4.600 4.730 1,110,500 -0.15(-3.07%)
Jun 08, 2004 4.750 5.020 4.600 4.880 1,188,400 +0.08(+1.67%)
Jun 07, 2004 4.490 5.050 4.490 4.800 3,058,300 +0.37(+8.35%)
Jun 04, 2004 3.580 4.520 3.580 4.430 3,760,800 +0.56(+14.47%)
Jun 03, 2004 3.200 3.930 3.200 3.870 2,668,200 +0.57(+17.27%)
Jun 02, 2004 3.240 3.310 3.170 3.300 705,400 +0.06(+1.85%)
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.