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 (%)
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%)
Feb 01, 2008 22.75 23.10 21.93 22.90 1,177,750 +0.28(+1.24%)
Jan 31, 2008 21.30 22.93 21.00 22.62 813,800 +0.95(+4.38%)
Jan 30, 2008 21.89 22.75 21.14 21.67 1,018,747 -0.80(-3.56%)
Jan 29, 2008 21.74 22.58 21.21 22.47 1,508,700 +1.63(+7.82%)
Jan 28, 2008 20.55 21.62 20.14 20.84 1,097,700 +0.20(+0.97%)
Jan 25, 2008 20.31 21.66 20.00 20.64 1,986,077 +0.86(+4.35%)
Jan 24, 2008 17.15 19.98 17.15 19.78 1,482,670 +2.63(+15.34%)
Jan 23, 2008 16.01 18.00 16.01 17.15 1,250,178 +0.39(+2.33%)
Jan 22, 2008 16.79 18.26 16.15 16.76 1,155,768 -0.76(-4.34%)
Jan 21, 2008 16.66 17.75 15.67 17.52 0 +0.00(+0.00%)
Jan 18, 2008 16.66 17.75 15.67 17.52 3,079,745 +1.02(+6.18%)
Jan 17, 2008 18.83 18.90 16.38 16.50 2,872,070 -2.29(-12.19%)
Jan 16, 2008 20.26 20.26 18.63 18.79 2,386,649 -1.36(-6.75%)
Jan 15, 2008 21.70 21.92 19.97 20.15 1,885,491 -1.81(-8.24%)
Jan 14, 2008 22.09 22.31 21.54 21.96 672,000 +0.06(+0.27%)
Jan 11, 2008 22.40 22.40 21.52 21.90 943,565 -0.72(-3.18%)
Jan 10, 2008 20.80 23.05 20.79 22.62 1,490,950 +1.60(+7.61%)
Jan 09, 2008 20.78 21.34 20.41 21.02 1,243,216 +0.17(+0.82%)
Jan 08, 2008 21.90 22.44 20.74 20.85 1,464,200 -0.92(-4.23%)
Jan 07, 2008 21.58 22.70 20.96 21.77 1,196,167 +0.25(+1.16%)
Jan 04, 2008 23.07 23.07 21.22 21.52 1,790,067 -1.83(-7.84%)
Jan 03, 2008 24.96 25.11 23.26 23.35 1,173,307 -1.75(-6.97%)
Jan 02, 2008 26.03 26.26 24.87 25.10 593,560 -1.08(-4.13%)
Jan 01, 2008 25.85 26.21 25.43 26.18 0 +0.00(+0.00%)
Dec 31, 2007 25.85 26.21 25.43 26.18 678,584 +0.05(+0.19%)
Dec 28, 2007 26.88 26.99 25.88 26.13 380,360 -0.66(-2.46%)
Dec 27, 2007 26.93 27.09 26.02 26.79 435,300 -0.05(-0.19%)
Dec 26, 2007 26.34 26.85 26.11 26.84 332,600 +0.37(+1.40%)
Dec 24, 2007 26.70 27.02 26.14 26.47 379,556 -0.16(-0.60%)
Dec 21, 2007 26.56 26.76 25.83 26.63 978,100 +0.65(+2.50%)
Dec 20, 2007 24.96 25.98 23.99 25.98 773,400 +1.38(+5.61%)
Dec 19, 2007 23.04 24.99 23.01 24.60 1,138,300 +1.61(+7.00%)
Dec 18, 2007 23.68 23.94 22.86 22.99 1,276,100 -0.56(-2.38%)
Dec 17, 2007 25.35 25.35 23.53 23.55 1,796,900 -1.80(-7.10%)
Dec 14, 2007 25.25 25.40 25.03 25.35 570,400 -0.26(-1.02%)
Dec 13, 2007 25.80 26.05 25.38 25.61 382,700 -0.33(-1.27%)
Dec 12, 2007 26.48 26.82 25.36 25.94 485,995 +0.14(+0.54%)
Dec 11, 2007 27.32 27.32 25.61 25.80 562,010 -1.36(-5.01%)
Dec 10, 2007 26.67 27.37 26.34 27.16 695,800 +0.49(+1.84%)
Dec 07, 2007 26.54 26.93 26.00 26.67 337,700 +0.18(+0.68%)
Dec 06, 2007 26.46 28.50 25.73 26.49 697,224 -0.07(-0.26%)
Dec 05, 2007 26.50 26.83 26.11 26.56 381,200 +0.54(+2.08%)
Dec 04, 2007 26.41 26.70 25.92 26.02 905,800 -0.69(-2.58%)
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.