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 31, 2012 64.79 65.83 63.85 64.16 1,233,411 -0.50(-0.77%)
Oct 26, 2012 62.75 64.66 64.66 64.66 912,000 +1.80(+2.86%)
Oct 25, 2012 61.22 63.07 60.69 62.86 1,159,163 +2.66(+4.42%)
Oct 24, 2012 61.00 61.50 59.63 60.20 783,362 +0.52(+0.87%)
Oct 23, 2012 60.00 60.32 58.72 59.68 799,466 -1.14(-1.87%)
Oct 19, 2012 61.52 61.56 60.35 60.82 318,468 -0.71(-1.15%)
Oct 18, 2012 61.41 62.89 61.01 61.53 1,110,738 -0.27(-0.44%)
Oct 17, 2012 61.95 62.20 61.70 61.80 566,580 -0.20(-0.32%)
Oct 16, 2012 61.50 62.10 61.50 62.00 416,731 +0.55(+0.90%)
Oct 15, 2012 61.23 61.50 60.46 61.45 664,209 +0.23(+0.38%)
Oct 12, 2012 61.55 62.35 60.97 61.22 1,200,751 -0.39(-0.63%)
Oct 11, 2012 59.13 61.99 59.13 61.61 1,529,256 +2.77(+4.71%)
Oct 10, 2012 58.99 59.19 58.61 58.84 444,353 -0.07(-0.12%)
Oct 09, 2012 59.25 59.50 58.47 58.91 354,083 -0.47(-0.79%)
Oct 08, 2012 59.98 60.04 59.00 59.38 358,410 -0.87(-1.44%)
Oct 05, 2012 60.07 60.70 59.86 60.25 278,951 +0.58(+0.97%)
Oct 04, 2012 59.61 60.00 59.15 59.67 205,057 +0.48(+0.81%)
Oct 03, 2012 58.98 59.24 58.45 59.19 611,719 +0.30(+0.51%)
Oct 02, 2012 59.01 59.30 58.40 58.89 313,229 -0.08(-0.14%)
Oct 01, 2012 58.74 59.53 58.58 58.97 509,542 -0.11(-0.19%)
Sep 28, 2012 59.35 59.42 58.36 59.08 525,890 -0.54(-0.91%)
Sep 27, 2012 58.97 59.86 58.85 59.62 440,083 +1.09(+1.86%)
Sep 26, 2012 59.74 59.91 58.36 58.53 821,003 -1.17(-1.96%)
Sep 25, 2012 60.69 60.81 59.61 59.70 495,439 -0.70(-1.16%)
Sep 24, 2012 60.64 60.98 59.92 60.40 706,902 -1.14(-1.85%)
Sep 21, 2012 61.12 61.58 61.12 61.54 943,700 +0.76(+1.25%)
Sep 20, 2012 60.26 60.89 59.97 60.78 525,244 +0.02(+0.03%)
Sep 19, 2012 60.09 61.10 59.71 60.76 990,489 +0.82(+1.37%)
Sep 18, 2012 60.21 60.56 59.76 59.94 407,861 -0.56(-0.93%)
Sep 17, 2012 60.58 60.97 60.13 60.50 638,611 -0.35(-0.58%)
Sep 14, 2012 59.76 61.19 59.54 60.85 775,510 +1.11(+1.86%)
Sep 13, 2012 57.71 60.01 57.39 59.74 1,752,011 +2.02(+3.50%)
Sep 12, 2012 58.35 58.35 56.88 57.72 1,518,955 -0.13(-0.22%)
Sep 11, 2012 57.74 58.23 57.60 57.85 1,102,073 -0.15(-0.26%)
Sep 10, 2012 57.65 59.26 57.44 58.00 1,324,050 +0.39(+0.68%)
Sep 07, 2012 58.28 58.28 56.69 57.61 1,159,280 -0.37(-0.64%)
Sep 06, 2012 56.25 58.82 54.85 57.98 1,968,959 -0.36(-0.62%)
Sep 05, 2012 58.04 59.04 57.55 58.34 576,026 -0.12(-0.21%)
Sep 04, 2012 57.74 58.85 57.11 58.46 526,866 +0.70(+1.21%)
Aug 31, 2012 57.36 57.96 56.72 57.76 220,883 +0.95(+1.67%)
Aug 30, 2012 57.50 57.62 56.70 56.81 474,132 -0.91(-1.58%)
Aug 29, 2012 57.71 57.99 57.51 57.72 201,351 -0.19(-0.33%)
Aug 27, 2012 58.71 58.77 57.68 57.91 290,676 -0.54(-0.92%)
Aug 24, 2012 58.56 59.01 57.80 58.45 535,892 -0.20(-0.34%)
Aug 23, 2012 58.84 58.88 58.24 58.65 416,737 -0.29(-0.49%)
Aug 22, 2012 58.17 59.04 58.04 58.94 440,991 +0.48(+0.82%)
Aug 21, 2012 59.12 59.35 58.10 58.46 319,867 -0.51(-0.86%)
Aug 20, 2012 59.59 59.70 58.40 58.97 358,677 -0.81(-1.35%)
Aug 17, 2012 59.60 60.00 59.47 59.78 318,899 -0.03(-0.05%)
Aug 16, 2012 59.38 60.11 59.35 59.81 753,453 +0.32(+0.54%)
Aug 15, 2012 58.45 59.67 58.37 59.49 613,277 +1.00(+1.71%)
Aug 14, 2012 57.81 58.90 57.77 58.49 940,660 +1.07(+1.86%)
Aug 13, 2012 57.25 57.55 57.00 57.42 675,314 -0.08(-0.14%)
Aug 10, 2012 57.32 57.51 57.08 57.50 295,178 -0.21(-0.36%)
Aug 09, 2012 57.61 58.00 57.48 57.71 274,199 +0.09(+0.16%)
Aug 08, 2012 57.18 57.74 56.92 57.62 374,291 +0.15(+0.26%)
Aug 07, 2012 56.73 57.59 56.73 57.47 483,963 +0.53(+0.93%)
Aug 06, 2012 56.95 57.38 56.70 56.94 319,279 +0.03(+0.05%)
Aug 03, 2012 57.21 57.35 56.64 56.91 299,234 +0.89(+1.59%)
Aug 02, 2012 55.31 56.16 55.08 56.02 375,392 +0.31(+0.56%)
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.