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 29, 2016 75.26 75.26 73.04 74.87 1,112,537 -0.60(-0.80%)
Jul 28, 2016 74.60 75.57 74.60 75.47 420,357 +0.64(+0.86%)
Jul 27, 2016 75.36 75.61 74.35 74.83 638,678 -0.46(-0.61%)
Jul 26, 2016 75.79 76.14 74.75 75.29 468,962 -0.35(-0.46%)
Jul 25, 2016 76.41 76.50 75.41 75.64 284,466 -0.92(-1.20%)
Jul 22, 2016 76.09 76.89 75.63 76.56 228,300 +0.48(+0.63%)
Jul 21, 2016 76.93 77.71 75.45 76.08 416,772 -0.83(-1.08%)
Jul 20, 2016 75.19 77.42 74.86 76.91 651,308 +1.78(+2.37%)
Jul 19, 2016 75.44 75.54 74.65 75.13 448,865 -0.41(-0.54%)
Jul 18, 2016 76.47 76.51 75.52 75.54 385,962 -0.79(-1.03%)
Jul 15, 2016 76.31 76.65 75.91 76.33 288,666 +0.26(+0.34%)
Jul 14, 2016 76.02 76.43 75.90 76.07 319,706 +0.44(+0.58%)
Jul 13, 2016 75.44 75.79 75.10 75.63 329,741 +0.39(+0.52%)
Jul 12, 2016 74.58 75.55 74.25 75.24 518,753 +1.29(+1.74%)
Jul 11, 2016 74.50 74.50 73.73 73.95 430,284 -0.27(-0.36%)
Jul 08, 2016 73.98 75.08 73.31 74.22 364,518 +0.91(+1.24%)
Jul 07, 2016 72.73 73.84 72.73 73.31 313,081 +0.50(+0.69%)
Jul 06, 2016 72.86 72.97 72.12 72.81 342,575 -0.28(-0.38%)
Jul 05, 2016 74.34 74.34 72.39 73.09 395,728 -1.62(-2.17%)
Jul 01, 2016 73.20 74.71 74.71 74.71 546,900 +1.50(+2.05%)
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%)
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.