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 (%)
Jul 31, 2008 24.50 26.00 24.34 25.77 1,303,182 +0.97(+3.91%)
Jul 30, 2008 25.25 25.25 24.17 24.80 1,820,882 +1.28(+5.44%)
Jul 29, 2008 23.52 23.60 22.90 23.52 458,591 +0.59(+2.57%)
Jul 28, 2008 23.46 23.67 22.92 22.93 327,626 -0.57(-2.43%)
Jul 25, 2008 23.57 23.66 23.17 23.50 324,885 +0.24(+1.03%)
Jul 24, 2008 23.96 24.26 23.17 23.26 489,613 -0.66(-2.76%)
Jul 23, 2008 23.53 24.12 23.48 23.92 498,421 +0.44(+1.87%)
Jul 22, 2008 22.87 23.50 22.73 23.48 480,715 +0.61(+2.67%)
Jul 21, 2008 23.40 23.49 22.48 22.87 660,991 -0.40(-1.72%)
Jul 18, 2008 23.20 23.60 22.98 23.27 436,172 -0.03(-0.13%)
Jul 17, 2008 22.72 23.35 22.70 23.30 460,111 +0.72(+3.19%)
Jul 16, 2008 22.31 22.60 21.87 22.58 796,821 +0.32(+1.44%)
Jul 15, 2008 21.65 22.82 21.42 22.26 561,929 +0.28(+1.27%)
Jul 14, 2008 22.68 23.11 21.98 21.98 817,172 -0.56(-2.48%)
Jul 11, 2008 22.27 22.59 21.52 22.54 759,362 -0.15(-0.66%)
Jul 10, 2008 23.23 24.02 22.33 22.69 803,177 -0.14(-0.61%)
Jul 09, 2008 23.81 24.24 22.77 22.83 572,672 -1.01(-4.24%)
Jul 08, 2008 21.91 23.93 21.77 23.84 851,798 +1.96(+8.96%)
Jul 07, 2008 22.51 23.01 21.74 21.88 563,921 -0.52(-2.32%)
Jul 04, 2008 22.44 22.62 21.74 22.40 390,059 +0.00(+0.00%)
Jul 03, 2008 22.44 22.62 21.74 22.40 390,059 +0.17(+0.76%)
Jul 02, 2008 23.53 23.67 22.10 22.23 816,179 -1.30(-5.52%)
Jul 01, 2008 23.15 23.70 22.70 23.53 591,142 +0.04(+0.17%)
Jun 30, 2008 24.23 24.55 23.49 23.49 730,339 -0.81(-3.33%)
Jun 27, 2008 24.11 24.65 23.92 24.30 1,252,448 +0.00(+0.00%)
Jun 26, 2008 25.26 25.38 24.09 24.30 740,666 -1.26(-4.93%)
Jun 25, 2008 25.40 25.75 25.16 25.56 572,134 +0.21(+0.83%)
Jun 24, 2008 26.39 26.47 25.25 25.35 729,981 -1.24(-4.66%)
Jun 23, 2008 27.27 27.28 26.12 26.59 806,477 -0.49(-1.81%)
Jun 20, 2008 27.45 27.72 26.51 27.08 1,019,138 -0.55(-1.99%)
Jun 19, 2008 27.56 27.88 27.14 27.63 547,605 -0.08(-0.29%)
Jun 18, 2008 27.60 27.84 27.06 27.71 529,756 -0.08(-0.29%)
Jun 17, 2008 27.72 28.09 27.14 27.79 451,179 +0.00(+0.00%)
Jun 16, 2008 27.63 28.06 27.37 27.79 285,424 +0.04(+0.14%)
Jun 13, 2008 27.48 27.88 27.10 27.75 441,924 +0.58(+2.13%)
Jun 12, 2008 26.71 27.44 26.57 27.17 618,167 +0.67(+2.53%)
Jun 11, 2008 26.63 26.94 26.40 26.50 579,845 -0.25(-0.93%)
Jun 10, 2008 26.48 26.84 26.27 26.75 706,664 +0.03(+0.11%)
Jun 09, 2008 26.71 27.19 26.37 26.72 509,184 -0.02(-0.07%)
Jun 06, 2008 27.33 27.60 26.67 26.74 610,055 -0.82(-2.98%)
Jun 05, 2008 26.75 27.66 26.75 27.56 566,064 +0.86(+3.22%)
Jun 04, 2008 26.64 27.45 26.54 26.70 674,933 +0.03(+0.11%)
Jun 03, 2008 27.30 27.58 26.34 26.67 575,688 -0.51(-1.88%)
Jun 02, 2008 27.01 27.29 26.74 27.18 853,007 +0.10(+0.37%)
May 30, 2008 26.83 27.32 26.83 27.08 667,357 +0.33(+1.23%)
May 29, 2008 26.02 27.07 26.02 26.75 967,290 +0.63(+2.41%)
May 28, 2008 25.71 26.22 25.46 26.12 226,328 +0.53(+2.07%)
May 27, 2008 25.44 26.00 25.26 25.59 273,769 +0.15(+0.59%)
May 26, 2008 25.37 25.53 24.48 25.44 0 +0.00(+0.00%)
May 23, 2008 25.37 25.53 24.48 25.44 356,408 -0.15(-0.59%)
May 22, 2008 25.11 25.96 25.03 25.59 322,570 +0.53(+2.11%)
May 21, 2008 25.88 25.98 24.72 25.06 608,495 -0.71(-2.76%)
May 20, 2008 25.78 26.01 25.38 25.77 308,482 -0.17(-0.66%)
May 19, 2008 26.25 26.80 25.83 25.94 489,154 -0.45(-1.71%)
May 16, 2008 27.00 27.14 26.34 26.39 544,537 -0.45(-1.68%)
May 15, 2008 26.68 27.15 26.57 26.84 790,169 +0.22(+0.83%)
May 14, 2008 26.68 27.31 26.30 26.62 790,291 +0.35(+1.33%)
May 13, 2008 25.49 26.34 25.49 26.27 826,452 +0.60(+2.34%)
May 12, 2008 25.25 25.67 25.05 25.67 541,771 +0.49(+1.95%)
May 09, 2008 24.80 25.34 24.77 25.18 138,505 +0.01(+0.04%)
May 08, 2008 25.30 25.30 24.72 25.17 409,424 -0.04(-0.16%)
May 07, 2008 26.20 26.31 25.18 25.21 463,797 -0.92(-3.52%)
May 06, 2008 26.00 26.41 25.96 26.13 492,652 -0.03(-0.11%)
May 05, 2008 26.00 26.32 25.86 26.16 375,441 -0.02(-0.08%)
May 02, 2008 26.20 26.56 25.78 26.18 586,268 +0.28(+1.08%)
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.