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 (%)
Mar 31, 2003 1.500 1.650 1.470 1.480 197,400 +0.00(+0.00%)
Mar 28, 2003 1.450 1.580 1.420 1.480 375,300 -0.02(-1.33%)
Mar 27, 2003 1.520 1.700 1.370 1.500 454,700 -0.02(-1.32%)
Mar 26, 2003 1.670 1.690 1.510 1.520 165,900 -0.15(-8.98%)
Mar 25, 2003 1.700 1.790 1.610 1.670 314,100 -0.12(-6.70%)
Mar 24, 2003 1.950 1.950 1.720 1.790 292,500 -0.20(-10.05%)
Mar 21, 2003 2.050 2.070 1.930 1.990 509,100 -0.08(-3.86%)
Mar 20, 2003 2.100 2.100 2.030 2.070 120,100 -0.08(-3.72%)
Mar 19, 2003 2.200 2.300 2.100 2.150 135,600 -0.20(-8.51%)
Mar 18, 2003 2.300 2.350 2.300 2.350 114,900 +0.08(+3.52%)
Mar 17, 2003 2.030 2.270 2.000 2.270 222,100 +0.21(+10.19%)
Mar 14, 2003 2.250 2.250 2.050 2.060 93,500 -0.24(-10.43%)
Mar 13, 2003 2.130 2.300 2.050 2.300 40,000 +0.16(+7.48%)
Mar 12, 2003 2.050 2.150 2.030 2.140 55,500 +0.06(+2.88%)
Mar 11, 2003 2.040 2.190 2.040 2.080 62,300 +0.04(+1.96%)
Mar 10, 2003 2.100 2.100 2.030 2.040 73,800 -0.11(-5.12%)
Mar 07, 2003 2.020 2.200 2.010 2.150 253,600 +0.03(+1.42%)
Mar 06, 2003 2.270 2.270 2.010 2.120 190,400 -0.16(-7.02%)
Mar 05, 2003 2.390 2.390 2.220 2.280 119,500 -0.08(-3.39%)
Mar 04, 2003 2.500 2.500 2.340 2.360 171,200 -0.10(-4.07%)
Mar 03, 2003 2.450 2.500 2.420 2.460 38,400 +0.01(+0.41%)
Feb 28, 2003 2.590 2.590 2.450 2.450 89,000 -0.10(-3.92%)
Feb 27, 2003 2.500 2.600 2.440 2.550 100,500 +0.04(+1.59%)
Feb 26, 2003 2.500 2.510 2.400 2.510 58,700 +0.03(+1.21%)
Feb 25, 2003 2.420 2.500 2.360 2.480 96,100 +0.06(+2.48%)
Feb 24, 2003 2.530 2.550 2.410 2.420 165,600 -0.15(-5.84%)
Feb 21, 2003 2.560 2.700 2.500 2.570 188,100 +0.03(+1.18%)
Feb 20, 2003 2.600 2.700 2.510 2.540 68,300 -0.08(-3.05%)
Feb 19, 2003 2.720 2.720 2.610 2.620 61,200 -0.13(-4.73%)
Feb 18, 2003 2.620 2.750 2.600 2.750 71,200 +0.10(+3.77%)
Feb 14, 2003 2.700 2.740 2.600 2.650 70,500 -0.08(-2.93%)
Feb 13, 2003 2.700 2.800 2.650 2.730 149,200 -0.02(-0.73%)
Feb 12, 2003 2.700 2.800 2.600 2.750 382,700 +0.07(+2.61%)
Feb 11, 2003 2.590 2.730 2.520 2.680 242,500 +0.08(+3.08%)
Feb 10, 2003 2.510 2.790 2.510 2.600 209,400 +0.08(+3.17%)
Feb 07, 2003 2.640 2.700 2.510 2.520 206,700 -0.12(-4.55%)
Feb 06, 2003 2.640 2.670 2.520 2.640 57,900 +0.01(+0.38%)
Feb 05, 2003 2.600 2.790 2.580 2.630 183,400 +0.04(+1.54%)
Feb 04, 2003 2.420 2.640 2.420 2.590 284,100 +0.17(+7.02%)
Feb 03, 2003 2.410 2.550 2.370 2.420 163,900 +0.00(+0.00%)
Jan 31, 2003 2.500 2.550 2.400 2.420 168,300 -0.08(-3.20%)
Jan 30, 2003 2.580 2.580 2.500 2.500 338,700 -0.18(-6.72%)
Jan 29, 2003 2.450 2.700 2.450 2.680 180,700 +0.23(+9.39%)
Jan 28, 2003 2.430 2.500 2.380 2.450 97,900 +0.05(+2.08%)
Jan 27, 2003 2.360 2.430 2.360 2.400 85,500 +0.01(+0.42%)
Jan 24, 2003 2.430 2.500 2.390 2.390 287,900 -0.08(-3.24%)
Jan 23, 2003 2.560 2.640 2.440 2.470 188,200 -0.09(-3.52%)
Jan 22, 2003 2.630 2.660 2.550 2.560 115,500 -0.14(-5.19%)
Jan 21, 2003 2.610 2.700 2.610 2.700 192,500 -0.01(-0.37%)
Jan 17, 2003 2.850 2.860 2.670 2.710 125,300 -0.18(-6.23%)
Jan 16, 2003 2.900 3.100 2.850 2.890 225,500 +0.09(+3.21%)
Jan 15, 2003 2.700 2.850 2.650 2.800 164,800 +0.09(+3.32%)
Jan 14, 2003 2.680 2.790 2.600 2.710 181,400 +0.00(+0.00%)
Jan 13, 2003 2.450 2.750 2.270 2.710 601,300 +0.25(+10.16%)
Jan 10, 2003 2.400 2.490 2.390 2.460 85,500 -0.10(-3.91%)
Jan 09, 2003 2.370 2.560 2.350 2.560 283,000 +0.20(+8.47%)
Jan 08, 2003 2.350 2.400 2.300 2.360 125,700 -0.04(-1.67%)
Jan 07, 2003 2.380 2.440 2.270 2.400 185,300 +0.05(+2.13%)
Jan 06, 2003 2.150 2.380 2.120 2.350 231,800 +0.24(+11.37%)
Jan 03, 2003 2.000 2.230 2.000 2.110 115,700 +0.11(+5.50%)
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.