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 (%)
Aug 29, 2014 98.96 99.03 99.03 99.03 368,800 +0.21(+0.21%)
Aug 28, 2014 98.32 99.11 98.04 98.82 439,269 +0.22(+0.22%)
Aug 27, 2014 99.39 99.40 98.37 98.60 348,248 -0.62(-0.62%)
Aug 26, 2014 99.96 99.96 99.10 99.22 342,704 -0.65(-0.65%)
Aug 25, 2014 99.37 100.07 98.91 99.87 392,522 +0.84(+0.85%)
Aug 22, 2014 98.88 99.14 98.26 99.03 202,319 +0.07(+0.07%)
Aug 21, 2014 99.30 99.81 98.68 98.96 309,244 -0.45(-0.45%)
Aug 20, 2014 99.12 99.64 98.71 99.41 438,442 +0.08(+0.08%)
Aug 19, 2014 98.47 99.47 98.11 99.33 735,030 +0.87(+0.88%)
Aug 18, 2014 96.68 98.70 96.38 98.46 708,322 +2.11(+2.19%)
Aug 15, 2014 97.00 97.24 95.55 96.35 377,729 -0.41(-0.42%)
Aug 14, 2014 95.69 96.78 95.33 96.76 522,494 +1.20(+1.26%)
Aug 13, 2014 95.06 95.64 94.51 95.56 270,297 +0.56(+0.59%)
Aug 12, 2014 94.02 95.29 93.75 95.00 572,237 +0.85(+0.90%)
Aug 11, 2014 94.90 95.25 94.08 94.15 348,883 -0.17(-0.18%)
Aug 08, 2014 94.00 94.39 93.51 94.32 248,905 +0.66(+0.70%)
Aug 07, 2014 94.37 94.71 93.21 93.66 486,884 -0.44(-0.47%)
Aug 06, 2014 93.79 94.32 93.72 94.10 522,866 -0.18(-0.19%)
Aug 05, 2014 95.00 95.46 94.03 94.28 904,384 -1.03(-1.08%)
Aug 04, 2014 92.98 95.37 92.54 95.31 1,078,229 +3.11(+3.37%)
Aug 01, 2014 90.99 92.47 90.80 92.20 744,718 +1.20(+1.32%)
Jul 31, 2014 93.50 93.78 90.97 91.00 600,396 -3.13(-3.33%)
Jul 30, 2014 95.94 96.14 93.81 94.13 571,059 -1.70(-1.77%)
Jul 29, 2014 96.54 96.89 95.82 95.83 440,687 -0.64(-0.66%)
Jul 28, 2014 95.95 96.50 95.49 96.47 622,049 +0.38(+0.40%)
Jul 25, 2014 95.27 96.56 95.06 96.09 534,566 +0.64(+0.67%)
Jul 24, 2014 93.19 96.07 93.19 95.45 1,379,804 +2.56(+2.76%)
Jul 23, 2014 97.00 97.72 92.30 92.89 2,523,157 -3.82(-3.95%)
Jul 22, 2014 97.55 97.87 96.66 96.71 885,103 -0.49(-0.50%)
Jul 21, 2014 97.96 98.20 96.78 97.20 499,225 -0.94(-0.96%)
Jul 18, 2014 97.66 98.22 96.93 98.14 693,940 +0.89(+0.92%)
Jul 17, 2014 97.72 98.51 97.06 97.25 627,489 -0.99(-1.01%)
Jul 16, 2014 96.99 98.33 96.42 98.24 1,535,812 +1.45(+1.50%)
Jul 15, 2014 95.33 96.90 95.19 96.79 1,568,988 +2.45(+2.60%)
Jul 14, 2014 94.13 94.54 93.72 94.34 669,524 +0.69(+0.74%)
Jul 11, 2014 92.74 93.68 92.40 93.65 547,778 +0.71(+0.76%)
Jul 10, 2014 92.41 92.99 91.70 92.94 881,138 -0.45(-0.48%)
Jul 09, 2014 93.22 93.42 92.13 93.39 691,596 +0.44(+0.47%)
Jul 08, 2014 93.55 93.70 92.85 92.95 425,516 -0.80(-0.85%)
Jul 07, 2014 95.02 95.60 93.40 93.75 615,220 -1.59(-1.67%)
Jul 03, 2014 94.64 95.34 95.34 95.34 260,600 +0.53(+0.56%)
Jul 02, 2014 95.18 95.73 94.53 94.81 407,681 -0.66(-0.69%)
Jul 01, 2014 94.80 95.82 94.70 95.47 475,654 +0.94(+0.99%)
Jun 30, 2014 93.56 94.67 93.06 94.53 893,305 +0.84(+0.90%)
Jun 27, 2014 93.66 94.06 92.91 93.69 606,500 -0.46(-0.49%)
Jun 26, 2014 95.04 95.27 93.54 94.15 492,313 -0.88(-0.93%)
Jun 25, 2014 93.99 95.61 93.95 95.03 684,890 +1.19(+1.27%)
Jun 24, 2014 95.02 95.60 93.48 93.84 498,723 -1.28(-1.35%)
Jun 23, 2014 95.73 95.85 95.07 95.12 459,713 -0.49(-0.51%)
Jun 20, 2014 96.06 96.25 95.22 95.61 608,684 -0.32(-0.33%)
Jun 19, 2014 94.66 96.33 94.50 95.93 824,345 +1.23(+1.30%)
Jun 18, 2014 94.43 95.19 93.48 94.70 803,489 -0.03(-0.03%)
Jun 17, 2014 93.82 95.47 93.42 94.73 637,021 +0.88(+0.94%)
Jun 16, 2014 93.34 94.14 92.89 93.85 516,272 +0.44(+0.47%)
Jun 13, 2014 92.65 93.51 92.18 93.41 500,371 +1.01(+1.09%)
Jun 12, 2014 91.68 93.99 91.63 92.40 1,190,286 +1.68(+1.85%)
Jun 11, 2014 90.85 91.16 90.40 90.72 384,435 -0.41(-0.45%)
Jun 10, 2014 91.30 91.76 90.65 91.13 521,110 -0.14(-0.15%)
Jun 06, 2014 91.96 92.00 90.95 91.27 524,465 -0.33(-0.36%)
Jun 05, 2014 91.93 92.00 91.08 91.60 431,003 -0.19(-0.21%)
Jun 04, 2014 90.68 91.93 90.44 91.79 589,413 +0.98(+1.08%)
Jun 03, 2014 91.03 91.64 90.67 90.81 902,369 -1.57(-1.70%)
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.