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, 2017 70.89 71.18 70.34 70.84 602,747 -0.20(-0.28%)
Feb 27, 2017 70.98 71.96 70.73 71.04 537,134 -0.01(-0.01%)
Feb 24, 2017 70.36 71.25 70.33 71.05 312,490 -0.01(-0.01%)
Feb 23, 2017 72.01 72.02 70.80 71.06 708,735 -0.75(-1.04%)
Feb 22, 2017 71.55 72.15 71.45 71.81 375,380 +0.05(+0.07%)
Feb 21, 2017 71.26 71.79 71.13 71.76 578,342 +0.43(+0.60%)
Feb 17, 2017 71.33 71.33 71.33 0 -0.35(-0.49%)
Feb 16, 2017 71.40 71.74 70.98 71.68 476,968 +0.42(+0.59%)
Feb 15, 2017 71.16 71.62 70.72 71.26 421,080 +0.10(+0.14%)
Feb 14, 2017 71.44 71.61 70.62 71.16 503,939 -0.58(-0.81%)
Feb 13, 2017 71.94 72.23 71.30 71.74 524,358 -0.13(-0.18%)
Feb 10, 2017 71.00 72.57 70.95 71.87 621,342 +0.69(+0.97%)
Feb 09, 2017 71.95 72.16 71.12 71.18 715,832 -0.77(-1.07%)
Feb 08, 2017 74.31 74.63 69.45 71.95 1,624,673 +2.35(+3.38%)
Feb 07, 2017 72.07 73.13 69.29 69.60 1,724,615 -1.40(-1.97%)
Feb 06, 2017 71.14 71.25 70.54 71.00 1,157,159 -0.47(-0.66%)
Feb 03, 2017 71.01 71.56 70.69 71.47 543,172 +0.68(+0.96%)
Feb 02, 2017 70.14 71.14 69.79 70.79 650,699 +0.57(+0.81%)
Feb 01, 2017 69.40 70.32 68.92 70.22 355,792 +0.88(+1.27%)
Jan 31, 2017 69.41 69.58 68.09 69.34 734,241 -0.11(-0.16%)
Jan 30, 2017 70.05 70.36 68.52 69.45 508,082 -1.08(-1.53%)
Jan 27, 2017 70.89 71.32 70.43 70.53 360,742 -0.12(-0.17%)
Jan 26, 2017 71.23 71.33 69.92 70.65 328,689 -0.47(-0.66%)
Jan 25, 2017 70.88 71.31 70.41 71.12 491,824 +0.66(+0.94%)
Jan 24, 2017 69.32 70.85 69.15 70.46 761,958 +1.56(+2.26%)
Jan 23, 2017 69.14 69.45 68.49 68.90 404,912 -0.19(-0.28%)
Jan 20, 2017 68.75 70.10 68.63 69.09 681,950 +0.49(+0.71%)
Jan 19, 2017 69.26 70.42 67.95 68.60 472,461 -0.48(-0.69%)
Jan 18, 2017 69.63 70.13 68.91 69.08 385,465 -0.62(-0.89%)
Jan 17, 2017 69.92 70.30 69.38 69.70 299,174 -0.36(-0.51%)
Jan 13, 2017 70.06 70.06 70.06 0 +0.42(+0.60%)
Jan 12, 2017 69.51 69.76 68.73 69.64 236,454 +0.12(+0.17%)
Jan 11, 2017 69.05 69.88 68.68 69.52 515,758 +0.65(+0.94%)
Jan 10, 2017 69.43 69.62 68.60 68.87 403,353 -0.49(-0.71%)
Jan 09, 2017 69.46 69.77 69.04 69.36 206,163 -0.26(-0.37%)
Jan 06, 2017 69.43 70.05 68.60 69.62 391,972 +0.36(+0.52%)
Jan 05, 2017 68.95 69.48 68.38 69.26 461,338 -0.07(-0.10%)
Jan 04, 2017 69.12 69.75 68.73 69.33 526,780 +0.49(+0.71%)
Jan 03, 2017 68.12 69.20 67.70 68.84 759,932 +1.20(+1.77%)
Dec 30, 2016 67.64 67.64 67.64 0 +0.07(+0.10%)
Dec 29, 2016 67.69 68.06 67.10 67.57 488,370 -0.23(-0.34%)
Dec 28, 2016 68.90 69.31 67.64 67.80 424,662 -0.79(-1.15%)
Dec 27, 2016 67.81 68.91 67.78 68.59 614,609 +0.81(+1.20%)
Dec 23, 2016 67.78 67.78 67.78 0 +0.53(+0.79%)
Dec 22, 2016 67.96 68.42 67.14 67.25 642,458 -0.64(-0.94%)
Dec 21, 2016 67.91 68.79 67.53 67.89 736,662 +0.00(+0.00%)
Dec 20, 2016 66.99 68.07 66.50 67.89 670,356 +0.99(+1.48%)
Dec 19, 2016 66.94 67.38 66.67 66.90 276,177 -0.09(-0.13%)
Dec 16, 2016 67.06 67.20 66.38 66.99 528,440 -0.06(-0.09%)
Dec 15, 2016 66.74 68.01 66.37 67.05 491,368 +0.23(+0.34%)
Dec 14, 2016 68.59 68.88 66.68 66.82 407,122 -1.81(-2.64%)
Dec 13, 2016 69.25 69.65 67.58 68.63 491,681 -0.26(-0.38%)
Dec 12, 2016 70.16 71.50 68.87 68.89 937,583 -0.27(-0.39%)
Dec 09, 2016 68.03 69.23 67.66 69.16 845,657 +1.05(+1.54%)
Dec 08, 2016 67.71 68.14 66.90 68.11 966,697 +0.77(+1.14%)
Dec 07, 2016 65.90 67.34 65.90 67.34 626,028 +1.31(+1.98%)
Dec 06, 2016 64.53 66.11 64.38 66.03 873,098 +1.48(+2.29%)
Dec 05, 2016 64.58 65.31 64.24 64.55 569,996 +0.64(+1.00%)
Dec 02, 2016 64.05 64.32 63.37 63.91 439,376 -0.33(-0.51%)
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.