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 29, 2017 72.61 72.79 71.56 72.15 1,280,198 -0.54(-0.74%)
Sep 28, 2017 73.04 73.24 72.60 72.69 483,252 -0.29(-0.40%)
Sep 27, 2017 71.94 72.98 525,867 -0.10(-0.14%)
Sep 26, 2017 72.97 73.24 72.79 73.08 559,357 +0.22(+0.30%)
Sep 25, 2017 73.05 73.39 72.46 72.86 387,330 -0.19(-0.26%)
Sep 22, 2017 72.44 73.11 72.42 73.05 315,282 +0.53(+0.73%)
Sep 21, 2017 72.54 72.87 72.22 72.52 335,141 +0.16(+0.22%)
Sep 20, 2017 72.39 72.70 72.05 72.36 499,720 +0.15(+0.21%)
Sep 19, 2017 72.84 72.95 72.14 72.21 674,738 -0.58(-0.80%)
Sep 18, 2017 73.05 73.77 72.53 72.79 486,086 +0.00(+0.00%)
Sep 15, 2017 72.41 72.83 72.22 72.79 959,564 +0.34(+0.47%)
Sep 14, 2017 72.16 72.79 72.01 72.45 724,013 +0.26(+0.36%)
Sep 13, 2017 72.06 72.80 72.00 72.19 787,007 +0.05(+0.07%)
Sep 12, 2017 71.68 72.59 71.68 72.14 675,475 +0.57(+0.80%)
Sep 11, 2017 71.37 72.25 70.94 71.57 816,559 +0.52(+0.73%)
Sep 08, 2017 70.83 71.18 70.36 71.05 407,855 +0.10(+0.14%)
Sep 07, 2017 71.55 71.55 70.83 70.95 456,534 -0.39(-0.55%)
Sep 06, 2017 71.54 71.80 70.67 71.34 471,330 -0.06(-0.08%)
Sep 05, 2017 72.10 72.23 71.17 71.40 399,706 -0.86(-1.19%)
Sep 01, 2017 71.72 72.26 71.50 72.26 347,867 +0.78(+1.09%)
Aug 31, 2017 70.56 71.85 70.56 71.48 459,713 +1.25(+1.78%)
Aug 30, 2017 70.45 70.49 69.94 70.23 513,278 -0.21(-0.30%)
Aug 29, 2017 70.75 70.83 70.09 70.44 389,799 -0.30(-0.42%)
Aug 28, 2017 71.21 71.35 70.24 70.74 710,827 -0.45(-0.63%)
Aug 25, 2017 71.17 71.79 71.00 71.19 781,907 +0.23(+0.32%)
Aug 24, 2017 68.98 71.09 68.72 70.96 1,076,382 +2.12(+3.08%)
Aug 23, 2017 68.21 69.12 68.21 68.84 493,220 +0.32(+0.47%)
Aug 22, 2017 68.17 68.75 68.17 68.52 476,440 +0.60(+0.88%)
Aug 21, 2017 67.67 68.07 67.41 67.92 372,716 +0.18(+0.27%)
Aug 18, 2017 67.16 67.75 66.90 67.74 384,351 +0.43(+0.64%)
Aug 17, 2017 67.67 68.63 67.21 67.31 700,186 -0.56(-0.83%)
Aug 16, 2017 67.37 68.11 67.13 67.87 627,301 +0.78(+1.16%)
Aug 15, 2017 67.32 67.58 66.62 67.09 546,510 -0.20(-0.30%)
Aug 14, 2017 67.34 67.79 66.77 67.29 597,547 +0.41(+0.61%)
Aug 11, 2017 65.97 67.07 65.84 66.88 458,531 +0.50(+0.75%)
Aug 10, 2017 66.80 66.98 66.04 66.38 494,933 -0.65(-0.97%)
Aug 09, 2017 67.24 67.30 66.52 67.03 577,262 -0.35(-0.52%)
Aug 08, 2017 68.25 68.25 67.20 67.38 545,103 -1.01(-1.48%)
Aug 07, 2017 69.07 69.07 68.16 68.39 340,650 -0.57(-0.83%)
Aug 04, 2017 68.76 68.98 68.25 68.96 336,023 +0.38(+0.55%)
Aug 03, 2017 69.39 69.44 68.30 68.58 468,862 -0.65(-0.94%)
Aug 02, 2017 69.43 69.81 68.74 69.23 611,456 -0.21(-0.30%)
Aug 01, 2017 69.24 69.60 68.96 69.44 493,250 +0.48(+0.70%)
Jul 31, 2017 69.60 69.64 68.78 68.96 436,691 -0.62(-0.89%)
Jul 28, 2017 69.52 69.71 68.61 69.58 480,707 -0.24(-0.34%)
Jul 27, 2017 72.57 72.57 67.49 69.82 1,433,426 -1.55(-2.17%)
Jul 26, 2017 72.57 72.68 71.15 71.37 679,342 -1.20(-1.65%)
Jul 25, 2017 72.54 73.00 72.06 72.57 479,010 +0.32(+0.44%)
Jul 24, 2017 72.14 72.27 71.41 72.25 280,967 +0.08(+0.11%)
Jul 21, 2017 70.92 72.38 70.92 72.17 488,919 +1.12(+1.58%)
Jul 20, 2017 71.58 71.68 70.40 71.05 428,424 -0.66(-0.92%)
Jul 19, 2017 71.11 71.75 70.74 71.71 1,070,039 +0.83(+1.17%)
Jul 18, 2017 71.17 71.40 70.18 70.88 588,632 -0.62(-0.87%)
Jul 17, 2017 71.73 71.73 71.17 71.50 354,108 -0.18(-0.25%)
Jul 14, 2017 71.26 71.81 71.22 71.68 274,688 +0.57(+0.80%)
Jul 13, 2017 71.25 71.38 70.57 71.11 295,515 -0.12(-0.17%)
Jul 12, 2017 71.21 71.69 71.11 71.23 338,487 +0.51(+0.72%)
Jul 11, 2017 70.59 70.79 70.01 70.72 308,927 +0.12(+0.17%)
Jul 10, 2017 70.94 71.07 70.46 70.60 539,579 -0.44(-0.62%)
Jul 07, 2017 70.47 71.28 70.20 71.04 316,367 +0.67(+0.95%)
Jul 06, 2017 71.11 71.11 70.36 70.37 371,032 -0.87(-1.22%)
Jul 05, 2017 71.99 72.36 70.87 71.24 286,447 -0.71(-0.99%)
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.