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 (%)
May 28, 2004 3.030 3.180 3.000 3.140 373,900 +0.08(+2.61%)
May 27, 2004 3.150 3.180 3.060 3.060 363,900 -0.05(-1.61%)
May 26, 2004 3.050 3.160 3.040 3.110 306,600 -0.04(-1.27%)
May 25, 2004 2.960 3.150 2.960 3.150 766,800 +0.11(+3.62%)
May 24, 2004 2.900 3.040 2.860 3.040 388,800 +0.08(+2.70%)
May 21, 2004 2.790 2.980 2.790 2.960 517,100 +0.17(+6.09%)
May 20, 2004 2.820 2.880 2.750 2.790 277,000 -0.03(-1.06%)
May 19, 2004 2.950 2.980 2.820 2.820 216,300 -0.03(-1.05%)
May 18, 2004 2.840 2.910 2.800 2.850 77,500 +0.03(+1.06%)
May 17, 2004 2.820 3.040 2.720 2.820 844,800 +0.04(+1.44%)
May 14, 2004 2.790 2.940 2.700 2.780 414,400 -0.04(-1.42%)
May 13, 2004 2.850 2.960 2.750 2.820 396,700 -0.08(-2.76%)
May 12, 2004 2.650 2.900 2.610 2.900 414,300 +0.34(+13.28%)
May 11, 2004 2.610 2.630 2.510 2.560 638,000 +0.05(+1.99%)
May 10, 2004 2.600 2.750 2.510 2.510 371,600 -0.09(-3.46%)
May 07, 2004 2.700 2.700 2.550 2.600 275,600 -0.09(-3.35%)
May 06, 2004 2.770 2.770 2.650 2.690 162,300 -0.10(-3.58%)
May 05, 2004 2.850 2.870 2.760 2.790 238,700 +0.02(+0.72%)
May 04, 2004 2.850 2.890 2.750 2.770 199,900 -0.08(-2.81%)
May 03, 2004 2.850 2.900 2.800 2.850 153,600 -0.01(-0.35%)
Apr 30, 2004 2.800 2.880 2.700 2.860 250,100 +0.10(+3.62%)
Apr 29, 2004 2.870 2.880 2.750 2.760 169,000 -0.07(-2.47%)
Apr 28, 2004 2.820 2.880 2.800 2.830 320,000 -0.07(-2.41%)
Apr 27, 2004 2.890 2.960 2.820 2.900 194,400 +0.04(+1.40%)
Apr 26, 2004 2.850 2.920 2.800 2.860 343,100 -0.02(-0.69%)
Apr 23, 2004 2.950 2.970 2.810 2.880 176,900 +0.00(+0.00%)
Apr 22, 2004 2.950 3.000 2.800 2.880 435,700 -0.05(-1.71%)
Apr 21, 2004 2.980 3.050 2.910 2.930 408,600 -0.02(-0.68%)
Apr 20, 2004 3.050 3.200 2.950 2.950 507,000 -0.08(-2.64%)
Apr 19, 2004 3.100 3.140 3.000 3.030 442,100 -0.06(-1.94%)
Apr 16, 2004 3.060 3.140 3.050 3.090 437,000 +0.06(+1.98%)
Apr 15, 2004 3.000 3.080 2.970 3.030 386,600 +0.03(+1.00%)
Apr 14, 2004 2.760 3.000 2.750 3.000 426,500 +0.22(+7.91%)
Apr 13, 2004 2.990 3.000 2.740 2.780 721,400 -0.18(-6.08%)
Apr 12, 2004 2.900 3.500 2.850 2.960 7,963,300 +0.04(+1.37%)
Apr 08, 2004 3.000 3.070 2.910 2.920 175,100 -0.07(-2.34%)
Apr 07, 2004 3.020 3.090 2.900 2.990 209,900 -0.03(-0.99%)
Apr 06, 2004 3.180 3.210 3.020 3.020 157,400 -0.13(-4.13%)
Apr 05, 2004 3.150 3.250 3.080 3.150 289,100 -0.05(-1.56%)
Apr 02, 2004 3.280 3.300 3.140 3.200 291,800 -0.04(-1.23%)
Apr 01, 2004 3.080 3.300 3.050 3.240 734,400 +0.12(+3.85%)
Mar 31, 2004 2.950 3.120 2.950 3.120 480,400 +0.11(+3.65%)
Mar 30, 2004 3.100 3.110 2.900 3.010 434,900 -0.08(-2.59%)
Mar 29, 2004 2.830 3.130 2.830 3.090 839,200 +0.18(+6.19%)
Mar 26, 2004 2.930 2.930 2.750 2.910 274,100 +0.04(+1.39%)
Mar 25, 2004 2.570 2.940 2.570 2.870 537,900 +0.30(+11.67%)
Mar 24, 2004 2.580 2.660 2.500 2.570 75,500 -0.01(-0.39%)
Mar 23, 2004 2.610 2.700 2.580 2.580 106,200 +0.03(+1.18%)
Mar 22, 2004 2.700 2.700 2.510 2.550 167,200 -0.12(-4.49%)
Mar 19, 2004 2.740 2.760 2.640 2.670 144,400 -0.07(-2.55%)
Mar 18, 2004 2.810 2.810 2.710 2.740 96,200 +0.03(+1.11%)
Mar 17, 2004 2.770 2.810 2.680 2.710 132,100 +0.03(+1.12%)
Mar 16, 2004 2.800 2.860 2.550 2.680 207,000 -0.02(-0.74%)
Mar 15, 2004 2.850 2.850 2.670 2.700 238,100 -0.20(-6.90%)
Mar 12, 2004 2.750 2.950 2.700 2.900 209,400 +0.15(+5.45%)
Mar 11, 2004 2.800 2.970 2.710 2.750 187,400 -0.05(-1.79%)
Mar 10, 2004 2.900 3.000 2.800 2.800 183,200 -0.10(-3.45%)
Mar 09, 2004 2.900 3.020 2.900 2.900 160,900 -0.01(-0.34%)
Mar 08, 2004 2.900 3.040 2.900 2.910 179,800 -0.09(-3.00%)
Mar 05, 2004 3.070 3.150 2.910 3.000 333,800 -0.07(-2.28%)
Mar 04, 2004 3.000 3.070 2.950 3.070 349,400 +0.09(+3.02%)
Mar 03, 2004 2.900 3.000 2.850 2.980 249,500 +0.06(+2.05%)
Mar 02, 2004 2.910 3.020 2.900 2.920 469,800 +0.01(+0.34%)
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.