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 (%)
Apr 30, 2008 25.00 25.53 24.81 25.36 684,542 +0.41(+1.64%)
Apr 29, 2008 25.36 25.37 24.89 24.95 612,291 -0.39(-1.54%)
Apr 28, 2008 25.50 25.69 24.88 25.34 416,979 -0.22(-0.86%)
Apr 25, 2008 25.44 25.67 24.83 25.56 441,211 +0.27(+1.07%)
Apr 24, 2008 25.52 25.70 24.35 25.29 436,014 +0.18(+0.72%)
Apr 23, 2008 25.14 25.77 24.81 25.11 336,749 -0.10(-0.40%)
Apr 22, 2008 25.35 25.49 24.52 25.21 601,197 -0.30(-1.18%)
Apr 21, 2008 25.14 25.62 25.06 25.51 775,126 +0.12(+0.47%)
Apr 18, 2008 26.00 26.00 25.21 25.39 757,855 +0.01(+0.04%)
Apr 17, 2008 25.63 25.77 25.26 25.38 436,262 -0.42(-1.63%)
Apr 16, 2008 25.40 25.80 25.34 25.80 745,111 +0.58(+2.30%)
Apr 15, 2008 26.10 26.10 24.75 25.22 1,076,691 -0.65(-2.51%)
Apr 14, 2008 25.84 26.07 25.39 25.87 760,891 +0.07(+0.27%)
Apr 11, 2008 26.20 26.41 25.42 25.80 600,258 -0.73(-2.75%)
Apr 10, 2008 25.99 26.67 25.92 26.53 783,260 +0.51(+1.96%)
Apr 09, 2008 26.59 26.64 25.75 26.02 928,677 -0.52(-1.96%)
Apr 08, 2008 26.50 27.36 26.06 26.54 1,789,242 -0.29(-1.08%)
Apr 07, 2008 29.22 30.00 26.52 26.83 5,303,106 +1.98(+7.97%)
Apr 04, 2008 24.61 24.92 24.16 24.85 440,800 +0.20(+0.81%)
Apr 03, 2008 23.44 24.77 23.44 24.65 838,954 +0.92(+3.88%)
Apr 02, 2008 23.44 23.91 22.89 23.73 310,994 +0.29(+1.24%)
Apr 01, 2008 23.09 23.78 22.64 23.44 510,800 +0.62(+2.72%)
Mar 31, 2008 22.05 23.05 21.93 22.82 595,025 +0.77(+3.49%)
Mar 28, 2008 22.84 23.18 21.89 22.05 755,012 -0.84(-3.67%)
Mar 27, 2008 23.49 23.50 22.27 22.89 369,957 -0.54(-2.30%)
Mar 26, 2008 23.21 23.53 22.25 23.43 552,102 -0.06(-0.26%)
Mar 25, 2008 22.76 23.96 22.20 23.49 1,233,260 +0.64(+2.80%)
Mar 24, 2008 21.72 23.18 21.58 22.85 888,321 +1.18(+5.45%)
Mar 21, 2008 20.43 21.83 19.45 21.67 2,125,157 +0.00(+0.00%)
Mar 20, 2008 20.43 21.83 19.45 21.67 2,125,157 +1.70(+8.51%)
Mar 19, 2008 21.04 21.73 19.97 19.97 1,474,981 -0.83(-3.99%)
Mar 18, 2008 20.52 20.80 19.62 20.80 883,232 +0.80(+4.00%)
Mar 17, 2008 20.29 21.23 19.56 20.00 591,500 -0.61(-2.96%)
Mar 14, 2008 21.16 21.47 19.68 20.61 925,501 -0.33(-1.58%)
Mar 13, 2008 20.75 21.13 20.21 20.94 1,136,383 -0.08(-0.38%)
Mar 12, 2008 21.30 21.70 20.84 21.02 1,058,400 -0.24(-1.13%)
Mar 11, 2008 19.67 21.32 19.67 21.26 770,100 +2.19(+11.48%)
Mar 10, 2008 19.93 20.45 19.00 19.07 636,900 -0.83(-4.17%)
Mar 07, 2008 20.00 20.31 19.57 19.90 541,900 -0.30(-1.49%)
Mar 06, 2008 20.80 21.06 20.18 20.20 604,252 -0.81(-3.86%)
Mar 05, 2008 20.95 21.26 20.30 21.01 474,600 +0.41(+1.99%)
Mar 04, 2008 20.14 20.82 19.76 20.60 1,001,480 +0.28(+1.38%)
Mar 03, 2008 21.29 21.29 19.00 20.32 1,627,400 -0.91(-4.29%)
Feb 29, 2008 22.48 22.72 20.89 21.23 971,371 -1.63(-7.13%)
Feb 28, 2008 23.40 23.73 22.54 22.86 756,714 -0.59(-2.52%)
Feb 27, 2008 22.20 23.50 22.07 23.45 781,550 +0.97(+4.31%)
Feb 26, 2008 22.08 23.30 21.83 22.48 660,086 +0.31(+1.40%)
Feb 25, 2008 21.25 22.58 20.90 22.17 693,400 +0.97(+4.58%)
Feb 22, 2008 21.79 21.88 20.78 21.20 1,101,730 -0.52(-2.39%)
Feb 21, 2008 22.76 22.90 21.39 21.72 886,000 -0.83(-3.68%)
Feb 20, 2008 22.24 22.59 21.55 22.55 904,409 +0.20(+0.89%)
Feb 19, 2008 21.41 23.24 21.41 22.35 808,150 +0.33(+1.50%)
Feb 18, 2008 22.44 22.62 21.95 22.02 0 +0.00(+0.00%)
Feb 15, 2008 22.44 22.62 21.95 22.02 1,029,827 -0.54(-2.39%)
Feb 14, 2008 22.90 23.37 22.35 22.56 756,536 -0.52(-2.25%)
Feb 13, 2008 23.22 23.43 22.83 23.08 585,998 +0.22(+0.96%)
Feb 12, 2008 23.09 23.54 22.46 22.86 1,846,012 -0.17(-0.74%)
Feb 11, 2008 21.00 23.03 20.86 23.03 1,497,844 +2.00(+9.51%)
Feb 08, 2008 21.08 21.86 20.86 21.03 1,180,100 -0.13(-0.61%)
Feb 07, 2008 20.83 21.75 20.30 21.16 1,116,400 +0.25(+1.20%)
Feb 06, 2008 21.53 21.73 20.81 20.91 588,100 -0.29(-1.37%)
Feb 05, 2008 21.80 22.04 20.89 21.20 831,690 -1.04(-4.68%)
Feb 04, 2008 22.87 23.05 21.98 22.24 968,500 -0.66(-2.88%)
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.