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 29, 2012 56.98 57.40 56.42 56.96 588,963 +0.01(+0.02%)
Feb 28, 2012 56.53 57.26 56.52 56.95 509,032 +0.49(+0.87%)
Feb 27, 2012 56.23 56.60 55.81 56.46 360,623 -0.25(-0.44%)
Feb 24, 2012 55.91 56.81 55.91 56.71 363,620 +0.53(+0.94%)
Feb 23, 2012 55.75 56.25 55.55 56.18 305,548 +0.36(+0.64%)
Feb 22, 2012 55.86 56.06 55.62 55.82 354,912 -0.08(-0.14%)
Feb 21, 2012 56.23 56.36 55.63 55.90 550,356 -0.15(-0.27%)
Feb 17, 2012 56.62 56.62 55.45 56.05 427,312 -0.19(-0.34%)
Feb 16, 2012 55.16 57.08 55.07 56.24 831,788 +1.02(+1.85%)
Feb 15, 2012 55.98 56.00 54.82 55.22 495,877 -0.36(-0.65%)
Feb 14, 2012 55.55 55.79 55.21 55.58 431,775 -0.15(-0.27%)
Feb 13, 2012 55.23 55.95 55.08 55.73 686,839 +0.90(+1.64%)
Feb 10, 2012 54.38 55.13 54.10 54.83 629,228 -0.27(-0.49%)
Feb 09, 2012 55.38 55.50 54.67 55.10 698,596 +0.02(+0.04%)
Feb 08, 2012 54.93 55.23 54.54 55.08 562,322 +0.26(+0.47%)
Feb 07, 2012 54.52 55.76 54.52 54.82 661,819 +0.08(+0.15%)
Feb 06, 2012 54.27 54.83 53.91 54.74 553,847 +0.03(+0.05%)
Feb 03, 2012 53.99 55.30 53.63 54.71 1,586,354 +0.82(+1.52%)
Feb 02, 2012 54.22 54.55 53.69 53.89 1,032,001 -0.43(-0.79%)
Feb 01, 2012 54.41 56.00 54.00 54.32 2,412,195 +0.78(+1.46%)
Jan 31, 2012 53.08 55.28 52.55 53.54 2,208,860 +0.70(+1.32%)
Jan 30, 2012 52.01 53.00 51.91 52.84 1,234,790 +0.12(+0.23%)
Jan 27, 2012 51.80 53.32 51.63 52.72 840,718 +0.86(+1.66%)
Jan 26, 2012 51.26 52.34 51.26 51.86 830,012 +0.40(+0.78%)
Jan 25, 2012 50.31 51.60 50.08 51.46 1,165,330 +1.20(+2.39%)
Jan 24, 2012 49.46 50.37 49.00 50.26 692,161 +0.31(+0.62%)
Jan 23, 2012 50.31 50.50 49.85 49.95 725,387 -0.11(-0.22%)
Jan 20, 2012 49.75 50.23 49.62 50.06 905,392 +0.23(+0.46%)
Jan 19, 2012 49.45 50.02 49.15 49.83 565,515 +0.73(+1.49%)
Jan 18, 2012 48.16 49.18 48.06 49.10 534,143 +0.85(+1.76%)
Jan 17, 2012 47.86 48.35 47.71 48.25 544,173 +0.74(+1.56%)
Jan 13, 2012 46.76 47.56 46.39 47.51 600,957 +0.42(+0.89%)
Jan 12, 2012 46.94 47.33 46.43 47.09 756,598 +0.49(+1.05%)
Jan 11, 2012 46.62 47.03 46.50 46.60 536,346 -0.14(-0.30%)
Jan 10, 2012 47.24 47.53 46.49 46.74 638,115 +0.40(+0.86%)
Jan 09, 2012 46.46 46.46 45.76 46.34 527,636 +0.18(+0.39%)
Jan 06, 2012 46.52 46.57 46.12 46.16 516,529 -0.39(-0.84%)
Jan 05, 2012 45.98 46.80 45.39 46.55 658,163 +0.08(+0.17%)
Jan 04, 2012 46.33 46.80 45.71 46.47 434,310 +0.55(+1.20%)
Dec 30, 2011 45.19 46.07 44.91 45.92 645,632 +1.01(+2.25%)
Dec 29, 2011 44.72 45.04 44.49 44.91 349,109 +0.51(+1.15%)
Dec 28, 2011 45.15 45.25 43.91 44.40 417,806 -0.65(-1.44%)
Dec 27, 2011 45.09 45.37 44.68 45.05 352,074 -0.13(-0.29%)
Dec 23, 2011 44.41 45.21 44.26 45.18 441,251 +1.28(+2.92%)
Dec 21, 2011 44.68 44.68 43.44 43.90 511,435 -0.72(-1.61%)
Dec 20, 2011 43.26 44.88 43.21 44.62 1,030,885 +2.32(+5.48%)
Dec 19, 2011 42.89 43.01 42.01 42.30 1,321,158 -0.22(-0.52%)
Dec 16, 2011 41.84 42.54 41.58 42.52 1,216,164 +0.99(+2.38%)
Dec 15, 2011 41.71 41.91 41.09 41.53 1,599,683 +0.54(+1.32%)
Dec 14, 2011 41.02 41.47 40.35 40.99 1,418,904 -0.53(-1.28%)
Dec 13, 2011 42.88 43.17 41.09 41.52 1,141,069 -0.87(-2.05%)
Dec 12, 2011 42.16 42.41 41.72 42.39 838,521 -0.49(-1.14%)
Dec 09, 2011 41.79 42.95 41.35 42.88 651,131 +1.01(+2.41%)
Dec 08, 2011 42.35 42.62 41.78 41.87 841,233 -0.93(-2.17%)
Dec 07, 2011 42.23 43.14 41.64 42.80 405,973 +0.20(+0.47%)
Dec 06, 2011 42.43 42.91 41.94 42.60 350,000 +0.33(+0.78%)
Dec 05, 2011 42.79 43.08 41.82 42.27 554,624 +0.23(+0.55%)
Dec 02, 2011 42.12 42.42 41.63 42.04 601,815 +0.60(+1.45%)
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.