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 (%)
Feb 28, 2007 24.40 25.07 23.25 24.64 1,006,900 +0.48(+1.99%)
Feb 27, 2007 25.50 25.69 23.49 24.16 1,280,900 -1.94(-7.43%)
Feb 26, 2007 26.36 26.72 25.44 26.10 924,905 -0.17(-0.65%)
Feb 23, 2007 25.15 26.72 25.13 26.27 1,155,800 +0.77(+3.02%)
Feb 22, 2007 25.75 25.91 24.83 25.50 779,300 -0.25(-0.97%)
Feb 21, 2007 24.35 25.96 24.35 25.75 1,238,900 +1.27(+5.19%)
Feb 20, 2007 24.66 24.67 24.10 24.48 646,000 -0.19(-0.77%)
Feb 16, 2007 23.68 24.76 23.46 24.67 1,034,900 +1.00(+4.22%)
Feb 15, 2007 23.76 24.06 23.57 23.67 436,200 -0.11(-0.46%)
Feb 14, 2007 23.59 23.88 23.38 23.78 461,852 +0.21(+0.89%)
Feb 13, 2007 23.41 23.75 23.13 23.57 404,572 +0.25(+1.07%)
Feb 12, 2007 23.49 23.49 22.70 23.32 572,170 -0.17(-0.72%)
Feb 09, 2007 23.85 24.34 23.33 23.49 597,100 -0.34(-1.43%)
Feb 08, 2007 22.51 23.92 22.51 23.83 609,700 +0.80(+3.47%)
Feb 07, 2007 23.30 23.90 22.67 23.03 1,255,900 -0.72(-3.03%)
Feb 06, 2007 22.20 24.40 22.10 23.75 1,715,300 +1.60(+7.22%)
Feb 05, 2007 22.01 22.38 22.01 22.15 474,200 +0.09(+0.41%)
Feb 02, 2007 22.17 22.44 21.94 22.06 509,200 +0.01(+0.05%)
Feb 01, 2007 21.85 22.05 21.80 22.05 531,700 +0.35(+1.61%)
Jan 31, 2007 21.57 21.79 21.37 21.70 515,200 +0.14(+0.65%)
Jan 30, 2007 21.48 21.68 21.40 21.56 265,600 -0.01(-0.05%)
Jan 29, 2007 21.70 21.75 21.13 21.57 441,800 -0.22(-1.01%)
Jan 26, 2007 21.25 21.91 21.21 21.79 640,700 +0.29(+1.35%)
Jan 25, 2007 21.40 21.59 21.12 21.50 666,300 +0.23(+1.08%)
Jan 24, 2007 21.10 21.28 20.66 21.27 859,600 +0.17(+0.81%)
Jan 23, 2007 21.45 21.48 21.05 21.10 578,500 -0.04(-0.19%)
Jan 22, 2007 21.08 21.25 20.78 21.14 947,600 +0.02(+0.09%)
Jan 19, 2007 20.83 21.33 20.69 21.12 717,200 +0.30(+1.44%)
Jan 18, 2007 20.42 20.98 20.25 20.82 923,500 +0.37(+1.81%)
Jan 17, 2007 19.75 20.52 19.60 20.45 459,000 +0.40(+2.00%)
Jan 16, 2007 20.05 20.31 19.95 20.05 375,500 +0.05(+0.25%)
Jan 12, 2007 20.24 20.45 19.90 20.00 455,800 -0.31(-1.53%)
Jan 11, 2007 20.05 20.65 19.95 20.31 586,800 +0.33(+1.65%)
Jan 10, 2007 19.61 20.10 19.61 19.98 316,400 +0.16(+0.81%)
Jan 09, 2007 19.87 19.99 19.70 19.82 418,500 -0.01(-0.05%)
Jan 08, 2007 20.00 20.16 19.67 19.83 556,800 -0.17(-0.85%)
Jan 05, 2007 20.05 20.06 19.86 20.00 583,200 -0.14(-0.70%)
Jan 04, 2007 20.03 20.27 19.75 20.14 650,800 +0.11(+0.55%)
Jan 03, 2007 19.82 20.40 19.61 20.03 817,200 +0.23(+1.16%)
Dec 29, 2006 19.79 19.97 19.60 19.80 377,600 +0.01(+0.05%)
Dec 28, 2006 19.98 20.23 19.66 19.79 468,100 -0.20(-1.00%)
Dec 27, 2006 19.88 20.03 19.70 19.99 298,000 +0.22(+1.11%)
Dec 26, 2006 19.50 19.87 19.49 19.77 229,600 +0.24(+1.23%)
Dec 22, 2006 19.62 19.69 19.41 19.53 212,700 -0.13(-0.66%)
Dec 21, 2006 20.00 20.20 19.32 19.66 553,000 -0.34(-1.70%)
Dec 20, 2006 19.88 20.18 19.75 20.00 510,600 +0.13(+0.65%)
Dec 19, 2006 19.78 20.10 19.58 19.87 869,300 -0.04(-0.20%)
Dec 18, 2006 20.31 20.40 19.76 19.91 1,230,300 -0.44(-2.16%)
Dec 15, 2006 18.85 20.45 18.85 20.35 3,550,700 +1.73(+9.29%)
Dec 14, 2006 18.15 18.78 18.13 18.62 827,500 +0.51(+2.82%)
Dec 13, 2006 18.49 18.67 17.93 18.11 829,900 -0.24(-1.31%)
Dec 12, 2006 18.90 18.90 18.20 18.35 538,700 -0.55(-2.91%)
Dec 11, 2006 18.52 19.00 18.48 18.90 1,034,000 +0.38(+2.05%)
Dec 08, 2006 18.24 18.74 18.24 18.52 526,900 +0.17(+0.93%)
Dec 07, 2006 18.50 18.75 17.91 18.35 955,100 +0.02(+0.11%)
Dec 06, 2006 17.19 18.38 16.78 18.33 2,311,500 +1.13(+6.57%)
Dec 05, 2006 17.39 18.06 16.94 17.20 2,015,800 -0.80(-4.44%)
Dec 04, 2006 18.53 18.90 17.84 18.00 1,650,900 -0.64(-3.43%)
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.