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 (%)
Mar 31, 2006 13.42 13.48 12.95 13.30 1,289,700 -0.39(-2.85%)
Mar 30, 2006 13.90 13.96 13.39 13.69 497,900 -0.16(-1.16%)
Mar 29, 2006 13.49 13.94 13.38 13.85 1,468,500 +0.35(+2.59%)
Mar 28, 2006 13.21 13.60 13.15 13.50 1,033,600 +0.30(+2.27%)
Mar 27, 2006 12.90 13.24 12.87 13.20 747,000 +0.25(+1.93%)
Mar 24, 2006 12.90 13.20 12.77 12.95 595,200 -0.04(-0.31%)
Mar 23, 2006 13.00 13.25 12.90 12.99 552,700 -0.02(-0.15%)
Mar 22, 2006 12.83 13.17 12.75 13.01 910,600 +0.18(+1.40%)
Mar 21, 2006 12.76 13.07 12.52 12.83 978,800 +0.06(+0.47%)
Mar 20, 2006 12.71 13.29 12.64 12.77 1,564,700 +0.01(+0.08%)
Mar 17, 2006 12.42 12.97 12.36 12.76 2,567,500 +0.40(+3.24%)
Mar 16, 2006 12.01 12.50 12.01 12.36 2,280,000 +0.36(+3.00%)
Mar 15, 2006 10.89 12.02 10.89 12.00 2,145,700 +1.11(+10.19%)
Mar 14, 2006 10.53 11.04 10.38 10.89 1,383,300 +0.38(+3.62%)
Mar 13, 2006 10.48 10.74 10.47 10.51 636,300 +0.03(+0.29%)
Mar 10, 2006 10.23 10.49 10.00 10.48 489,700 +0.26(+2.54%)
Mar 09, 2006 10.35 10.50 10.18 10.22 829,000 -0.26(-2.48%)
Mar 08, 2006 10.61 10.61 10.32 10.48 849,500 -0.12(-1.13%)
Mar 07, 2006 10.30 10.70 10.30 10.60 1,114,700 +0.29(+2.81%)
Mar 06, 2006 10.41 10.54 10.30 10.31 628,500 -0.18(-1.72%)
Mar 03, 2006 10.40 10.57 10.25 10.49 649,800 +0.09(+0.87%)
Mar 02, 2006 10.49 10.76 10.20 10.40 1,300,500 +0.18(+1.76%)
Mar 01, 2006 10.08 10.49 10.08 10.22 894,800 +0.07(+0.69%)
Feb 28, 2006 10.13 10.41 9.930 10.15 1,608,900 +0.02(+0.20%)
Feb 27, 2006 10.03 10.21 9.940 10.13 880,900 +0.10(+1.00%)
Feb 24, 2006 9.900 10.07 9.890 10.03 786,600 +0.03(+0.30%)
Feb 23, 2006 9.250 10.40 9.210 10.00 2,237,200 +0.75(+8.11%)
Feb 22, 2006 9.270 9.280 9.150 9.250 680,100 -0.03(-0.32%)
Feb 21, 2006 9.080 9.320 9.060 9.280 899,700 +0.13(+1.42%)
Feb 17, 2006 9.000 9.470 8.700 9.150 800,000 -0.27(-2.87%)
Feb 16, 2006 9.220 9.470 9.200 9.420 1,127,900 +0.25(+2.73%)
Feb 15, 2006 9.000 9.520 8.670 9.170 7,422,300 -0.77(-7.75%)
Feb 14, 2006 10.51 10.83 9.610 9.940 3,291,000 -0.57(-5.42%)
Feb 13, 2006 10.56 10.96 10.46 10.51 1,194,000 -0.05(-0.47%)
Feb 10, 2006 10.50 10.73 10.22 10.56 1,678,300 -0.01(-0.09%)
Feb 09, 2006 11.02 11.43 10.57 10.57 2,269,500 -0.45(-4.08%)
Feb 08, 2006 12.08 12.33 10.85 11.02 3,523,700 -0.66(-5.65%)
Feb 07, 2006 12.69 12.69 11.10 11.68 4,444,300 -1.09(-8.54%)
Feb 06, 2006 13.50 13.95 12.72 12.77 2,016,800 -0.73(-5.41%)
Feb 03, 2006 12.50 13.61 12.50 13.50 2,086,800 +0.97(+7.74%)
Feb 02, 2006 12.80 12.80 12.31 12.53 1,189,200 -0.17(-1.34%)
Feb 01, 2006 12.52 13.52 12.11 12.70 3,958,000 +0.23(+1.84%)
Jan 31, 2006 11.30 12.54 11.28 12.47 2,592,800 +1.26(+11.24%)
Jan 30, 2006 11.75 11.91 10.77 11.21 3,413,600 +0.37(+3.41%)
Jan 27, 2006 11.46 11.47 10.59 10.84 1,779,100 -0.62(-5.41%)
Jan 26, 2006 11.29 11.55 11.20 11.46 850,800 +0.31(+2.78%)
Jan 25, 2006 10.87 11.43 10.72 11.15 1,883,200 +0.45(+4.21%)
Jan 24, 2006 10.21 10.80 10.20 10.70 2,573,100 +0.45(+4.39%)
Jan 23, 2006 10.25 10.32 10.09 10.25 591,100 +0.05(+0.49%)
Jan 20, 2006 10.58 10.58 10.20 10.20 512,100 -0.28(-2.67%)
Jan 19, 2006 10.58 10.75 10.47 10.48 1,109,500 -0.09(-0.85%)
Jan 18, 2006 10.80 10.80 10.52 10.57 621,200 -0.33(-3.03%)
Jan 17, 2006 10.40 11.06 10.28 10.90 1,252,400 +0.40(+3.81%)
Jan 13, 2006 10.09 10.55 10.07 10.50 580,700 +0.47(+4.69%)
Jan 12, 2006 10.16 10.26 10.00 10.03 184,100 -0.19(-1.86%)
Jan 11, 2006 10.23 10.39 9.850 10.22 408,600 -0.01(-0.10%)
Jan 10, 2006 10.09 10.39 9.960 10.23 449,000 +0.15(+1.49%)
Jan 09, 2006 10.39 10.48 10.08 10.08 694,400 -0.19(-1.85%)
Jan 06, 2006 10.19 10.39 10.04 10.27 641,100 +0.15(+1.48%)
Jan 05, 2006 9.920 10.18 9.820 10.12 420,100 +0.10(+1.00%)
Jan 04, 2006 10.01 10.03 9.650 10.02 642,900 +0.02(+0.20%)
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.