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 (%)
Jun 30, 2016 72.53 73.23 71.97 73.21 624,239 +0.70(+0.97%)
Jun 29, 2016 72.20 72.72 71.57 72.51 371,864 +1.21(+1.70%)
Jun 28, 2016 72.22 72.64 70.71 71.30 462,910 -0.38(-0.53%)
Jun 27, 2016 73.32 73.32 71.12 71.68 533,820 -2.48(-3.34%)
Jun 24, 2016 75.25 76.21 73.69 74.16 1,076,125 -3.59(-4.62%)
Jun 23, 2016 77.23 78.03 77.18 77.75 294,614 +1.36(+1.78%)
Jun 22, 2016 76.58 76.74 76.26 76.39 399,848 -0.10(-0.13%)
Jun 21, 2016 76.33 76.63 75.90 76.49 245,476 +0.45(+0.59%)
Jun 20, 2016 76.26 77.25 75.99 76.04 456,314 +0.64(+0.85%)
Jun 17, 2016 75.90 76.22 74.81 75.40 591,562 -0.36(-0.48%)
Jun 16, 2016 75.57 76.00 74.70 75.76 265,427 -0.10(-0.13%)
Jun 15, 2016 75.69 76.80 75.69 75.86 404,749 +0.32(+0.42%)
Jun 14, 2016 76.24 76.51 75.46 75.54 553,726 -0.97(-1.27%)
Jun 13, 2016 77.52 77.98 76.49 76.51 451,420 -1.46(-1.87%)
Jun 10, 2016 77.10 78.18 76.57 77.97 516,849 +0.44(+0.57%)
Jun 09, 2016 78.00 78.15 77.42 77.53 527,334 -0.96(-1.22%)
Jun 08, 2016 79.47 79.78 78.36 78.49 893,083 -0.95(-1.20%)
Jun 07, 2016 79.28 79.60 79.04 79.44 768,173 +0.43(+0.54%)
Jun 06, 2016 79.17 79.65 78.96 79.01 316,628 +0.11(+0.14%)
Jun 03, 2016 78.66 79.20 77.89 78.90 427,729 -0.10(-0.13%)
Jun 02, 2016 78.15 79.09 78.04 79.00 323,925 +0.48(+0.61%)
Jun 01, 2016 77.42 78.70 76.74 78.52 466,086 +0.88(+1.13%)
May 31, 2016 78.39 78.66 77.13 77.64 528,556 -0.57(-0.73%)
May 27, 2016 77.30 78.21 78.21 78.21 365,700 +1.06(+1.37%)
May 26, 2016 78.41 78.41 77.12 77.15 578,455 -1.13(-1.44%)
May 25, 2016 76.88 78.62 76.88 78.28 706,732 +1.88(+2.46%)
May 24, 2016 76.76 76.88 76.26 76.40 546,956 -0.02(-0.03%)
May 23, 2016 76.20 77.05 75.84 76.42 470,033 +0.46(+0.61%)
May 20, 2016 75.67 77.35 75.67 75.96 1,099,595 +0.41(+0.54%)
May 19, 2016 76.36 76.91 75.36 75.55 1,209,058 -1.06(-1.38%)
May 18, 2016 77.14 77.79 76.17 76.61 463,662 -0.85(-1.10%)
May 17, 2016 77.81 78.89 77.43 77.46 574,592 -0.54(-0.69%)
May 16, 2016 77.33 78.08 77.33 78.00 614,746 +0.91(+1.18%)
May 13, 2016 77.92 78.09 76.62 77.09 781,706 -0.72(-0.93%)
May 12, 2016 78.94 79.26 77.59 77.81 572,984 -0.37(-0.47%)
May 11, 2016 78.38 79.32 78.04 78.18 612,284 -0.08(-0.10%)
May 10, 2016 75.95 78.29 75.95 78.26 468,334 +2.46(+3.25%)
May 09, 2016 76.67 76.80 75.71 75.80 473,242 -0.84(-1.10%)
May 06, 2016 76.09 76.93 75.69 76.64 543,014 +0.27(+0.35%)
May 05, 2016 76.61 77.20 75.85 76.37 358,220 +0.06(+0.08%)
May 04, 2016 76.49 76.97 75.96 76.31 555,163 -0.47(-0.61%)
May 03, 2016 77.82 78.52 76.33 76.78 760,174 -1.74(-2.22%)
May 02, 2016 76.69 78.59 76.69 78.52 630,490 +1.84(+2.40%)
Apr 29, 2016 77.65 78.11 76.19 76.68 778,883 -1.29(-1.65%)
Apr 28, 2016 79.00 79.36 77.75 77.97 714,571 -1.06(-1.34%)
Apr 27, 2016 76.96 80.39 75.14 79.03 1,433,181 +1.37(+1.76%)
Apr 26, 2016 77.68 78.41 77.31 77.66 656,414 -0.07(-0.09%)
Apr 25, 2016 78.57 79.14 77.54 77.73 922,484 -1.01(-1.28%)
Apr 22, 2016 77.27 79.00 77.27 78.74 901,380 +1.82(+2.37%)
Apr 21, 2016 76.80 77.16 76.56 76.92 405,355 -0.06(-0.08%)
Apr 20, 2016 77.15 77.65 76.69 76.98 337,897 -0.24(-0.31%)
Apr 19, 2016 76.46 77.53 76.20 77.22 400,400 +1.23(+1.62%)
Apr 18, 2016 75.75 76.17 75.46 75.99 272,587 +0.10(+0.13%)
Apr 15, 2016 75.60 75.97 75.05 75.89 364,960 +0.36(+0.48%)
Apr 14, 2016 75.88 75.97 75.16 75.53 279,935 -0.28(-0.37%)
Apr 13, 2016 74.93 76.03 74.93 75.81 521,259 +0.99(+1.32%)
Apr 12, 2016 73.64 74.96 73.54 74.82 616,582 +1.31(+1.78%)
Apr 11, 2016 74.45 75.12 73.48 73.51 535,993 -0.84(-1.13%)
Apr 08, 2016 74.24 75.50 73.97 74.35 384,770 +0.41(+0.55%)
Apr 07, 2016 74.61 75.39 73.69 73.94 506,461 -1.16(-1.54%)
Apr 06, 2016 73.63 75.46 73.49 75.10 741,305 +1.43(+1.94%)
Apr 05, 2016 73.78 74.01 73.26 73.67 714,793 -0.53(-0.71%)
Apr 04, 2016 74.77 75.80 74.07 74.20 1,010,920 -0.73(-0.97%)
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.