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 (%)
Sep 30, 2008 14.00 15.63 13.99 15.12 1,597,245 +1.37(+9.96%)
Sep 29, 2008 16.32 16.91 13.63 13.75 1,094,462 -2.97(-17.76%)
Sep 26, 2008 16.57 16.84 15.95 16.72 0 -0.17(-1.01%)
Sep 25, 2008 16.13 17.52 15.79 16.89 993,949 +0.83(+5.17%)
Sep 24, 2008 16.19 16.75 15.52 16.06 963,630 +0.16(+1.01%)
Sep 23, 2008 16.92 17.05 15.70 15.90 859,504 -1.02(-6.03%)
Sep 22, 2008 18.41 18.62 16.80 16.92 1,111,764 -1.53(-8.29%)
Sep 19, 2008 16.37 20.00 16.14 18.45 0 +3.65(+24.66%)
Sep 18, 2008 14.71 15.65 12.90 14.80 3,432,948 +0.38(+2.64%)
Sep 17, 2008 16.33 17.02 14.40 14.42 1,576,032 -2.29(-13.70%)
Sep 16, 2008 17.10 17.84 16.54 16.71 1,627,619 -0.73(-4.19%)
Sep 15, 2008 19.55 19.78 17.33 17.44 1,059,637 -2.78(-13.75%)
Sep 12, 2008 19.76 20.22 19.20 20.22 592,143 +0.22(+1.10%)
Sep 11, 2008 19.41 20.25 19.17 20.00 781,923 +0.05(+0.25%)
Sep 10, 2008 20.39 20.70 18.84 19.95 1,419,451 -0.23(-1.14%)
Sep 09, 2008 22.74 22.81 20.05 20.18 1,628,309 -2.68(-11.72%)
Sep 08, 2008 24.79 24.79 22.56 22.86 941,544 -1.14(-4.75%)
Sep 05, 2008 24.05 24.30 23.15 24.00 0 -0.17(-0.70%)
Sep 04, 2008 25.63 26.02 24.17 24.17 985,717 -1.63(-6.32%)
Sep 03, 2008 25.90 26.08 25.59 25.80 712,649 -0.15(-0.58%)
Sep 02, 2008 26.37 26.73 25.67 25.95 773,878 -0.34(-1.29%)
Aug 29, 2008 26.36 26.36 25.78 26.29 0 -0.10(-0.38%)
Aug 28, 2008 25.80 26.61 25.72 26.39 431,203 +0.53(+2.05%)
Aug 27, 2008 25.66 25.99 25.59 25.86 461,772 +0.27(+1.06%)
Aug 26, 2008 25.65 25.76 25.34 25.59 311,321 -0.01(-0.04%)
Aug 25, 2008 26.08 26.20 25.41 25.60 460,099 -0.59(-2.25%)
Aug 22, 2008 26.20 26.49 26.05 26.19 0 +0.06(+0.23%)
Aug 21, 2008 25.98 26.27 25.87 26.13 279,225 +0.06(+0.23%)
Aug 20, 2008 26.12 26.42 25.75 26.07 484,294 +0.09(+0.35%)
Aug 19, 2008 26.56 26.97 25.58 25.98 412,275 -0.52(-1.96%)
Aug 18, 2008 26.69 26.83 26.15 26.50 512,429 -0.01(-0.04%)
Aug 15, 2008 26.64 27.23 26.06 26.51 0 +0.01(+0.04%)
Aug 14, 2008 26.51 26.78 26.20 26.50 450,916 -0.06(-0.23%)
Aug 13, 2008 26.34 26.63 26.00 26.56 727,477 +0.23(+0.87%)
Aug 12, 2008 26.83 26.83 26.19 26.33 473,687 -0.42(-1.57%)
Aug 11, 2008 26.14 26.85 25.65 26.75 584,149 +0.64(+2.45%)
Aug 08, 2008 25.68 26.29 25.59 26.11 436,663 +0.45(+1.75%)
Aug 07, 2008 25.93 26.01 25.40 25.66 301,587 -0.52(-1.99%)
Aug 06, 2008 25.78 26.25 25.45 26.18 370,188 +0.39(+1.51%)
Aug 05, 2008 25.79 26.18 25.41 25.79 730,715 +0.40(+1.58%)
Aug 04, 2008 26.27 26.49 25.32 25.39 618,214 -1.00(-3.79%)
Aug 01, 2008 25.68 26.63 25.47 26.39 741,778 +0.62(+2.41%)
Jul 31, 2008 24.50 26.00 24.34 25.77 1,303,182 +0.97(+3.91%)
Jul 30, 2008 25.25 25.25 24.17 24.80 1,820,882 +1.28(+5.44%)
Jul 29, 2008 23.52 23.60 22.90 23.52 458,591 +0.59(+2.57%)
Jul 28, 2008 23.46 23.67 22.92 22.93 327,626 -0.57(-2.43%)
Jul 25, 2008 23.57 23.66 23.17 23.50 324,885 +0.24(+1.03%)
Jul 24, 2008 23.96 24.26 23.17 23.26 489,613 -0.66(-2.76%)
Jul 23, 2008 23.53 24.12 23.48 23.92 498,421 +0.44(+1.87%)
Jul 22, 2008 22.87 23.50 22.73 23.48 480,715 +0.61(+2.67%)
Jul 21, 2008 23.40 23.49 22.48 22.87 660,991 -0.40(-1.72%)
Jul 18, 2008 23.20 23.60 22.98 23.27 436,172 -0.03(-0.13%)
Jul 17, 2008 22.72 23.35 22.70 23.30 460,111 +0.72(+3.19%)
Jul 16, 2008 22.31 22.60 21.87 22.58 796,821 +0.32(+1.44%)
Jul 15, 2008 21.65 22.82 21.42 22.26 561,929 +0.28(+1.27%)
Jul 14, 2008 22.68 23.11 21.98 21.98 817,172 -0.56(-2.48%)
Jul 11, 2008 22.27 22.59 21.52 22.54 759,362 -0.15(-0.66%)
Jul 10, 2008 23.23 24.02 22.33 22.69 803,177 -0.14(-0.61%)
Jul 09, 2008 23.81 24.24 22.77 22.83 572,672 -1.01(-4.24%)
Jul 08, 2008 21.91 23.93 21.77 23.84 851,798 +1.96(+8.96%)
Jul 07, 2008 22.51 23.01 21.74 21.88 563,921 -0.52(-2.32%)
Jul 04, 2008 22.44 22.62 21.74 22.40 390,059 +0.00(+0.00%)
Jul 03, 2008 22.44 22.62 21.74 22.40 390,059 +0.17(+0.76%)
Jul 02, 2008 23.53 23.67 22.10 22.23 816,179 -1.30(-5.52%)
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.