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, 2005 8.048 8.057 7.687 7.890 407,837 -0.16(-1.96%)
Mar 30, 2005 7.927 8.168 7.927 8.048 365,617 +0.19(+2.36%)
Mar 29, 2005 8.289 8.372 7.853 7.863 906,593 -0.36(-4.39%)
Mar 28, 2005 8.242 8.428 8.178 8.224 504,910 +0.01(+0.11%)
Mar 24, 2005 8.113 8.428 8.113 8.215 505,018 +0.06(+0.68%)
Mar 23, 2005 8.548 8.548 8.131 8.159 585,463 -0.38(-4.45%)
Mar 22, 2005 8.446 8.817 8.446 8.539 400,062 -0.01(-0.11%)
Mar 21, 2005 8.918 8.928 8.409 8.548 665,475 -0.42(-4.65%)
Mar 18, 2005 8.909 8.983 8.705 8.965 729,075 +0.06(+0.62%)
Mar 17, 2005 8.863 9.030 8.798 8.909 544,754 -0.01(-0.10%)
Mar 16, 2005 9.150 9.196 8.891 8.918 720,652 -0.34(-3.70%)
Mar 15, 2005 9.168 9.354 9.104 9.261 494,544 +0.07(+0.81%)
Mar 14, 2005 9.409 9.428 9.076 9.187 532,661 -0.17(-1.78%)
Mar 11, 2005 9.307 9.539 9.168 9.354 699,812 +0.07(+0.80%)
Mar 10, 2005 8.928 9.354 8.566 9.280 1,560,622 +0.40(+4.48%)
Mar 09, 2005 8.807 9.187 8.807 8.881 443,038 -0.02(-0.21%)
Mar 08, 2005 8.854 9.104 8.817 8.900 421,874 -0.04(-0.41%)
Mar 07, 2005 9.039 9.113 8.798 8.937 500,915 -0.12(-1.33%)
Mar 04, 2005 9.113 9.196 8.835 9.057 426,949 +0.04(+0.41%)
Mar 03, 2005 9.104 9.381 8.946 9.020 580,064 -0.05(-0.51%)
Mar 02, 2005 8.946 9.446 8.946 9.067 675,841 +0.03(+0.31%)
Mar 01, 2005 9.122 9.224 8.983 9.039 514,736 -0.07(-0.81%)
Feb 28, 2005 9.659 9.659 8.946 9.113 763,088 -0.56(-5.84%)
Feb 25, 2005 9.400 9.724 9.307 9.678 488,065 +0.14(+1.46%)
Feb 24, 2005 9.020 9.631 8.807 9.539 1,243,056 +0.52(+5.75%)
Feb 23, 2005 8.844 9.085 8.807 9.020 754,666 +0.21(+2.42%)
Feb 22, 2005 9.400 9.400 8.798 8.807 1,212,174 -0.69(-7.22%)
Feb 18, 2005 9.493 9.687 9.291 9.493 732,962 +0.04(+0.39%)
Feb 17, 2005 9.956 9.965 9.317 9.456 1,421,545 -0.60(-5.99%)
Feb 16, 2005 9.761 10.15 9.752 10.06 1,034,764 +0.14(+1.40%)
Feb 15, 2005 9.641 10.00 9.641 9.919 1,375,654 +0.30(+3.08%)
Feb 14, 2005 9.539 9.946 9.205 9.622 674,977 -0.08(-0.86%)
Feb 11, 2005 9.335 9.946 9.076 9.706 1,836,725 +0.35(+3.76%)
Feb 10, 2005 8.983 9.669 8.335 9.354 2,839,420 +0.28(+3.06%)
Feb 09, 2005 9.724 9.854 8.798 9.076 3,685,328 -0.65(-6.67%)
Feb 08, 2005 8.937 10.11 8.918 9.724 6,194,332 -0.88(-8.30%)
Feb 07, 2005 10.54 10.80 10.49 10.60 250,835 -0.03(-0.26%)
Feb 04, 2005 10.56 10.86 10.51 10.63 665,259 +0.03(+0.26%)
Feb 03, 2005 10.88 10.88 10.33 10.60 731,990 -0.27(-2.47%)
Feb 02, 2005 10.93 11.09 10.80 10.87 533,956 -0.06(-0.59%)
Feb 01, 2005 10.52 11.06 10.52 10.94 1,083,139 +0.44(+4.24%)
Jan 31, 2005 10.40 10.76 10.40 10.49 880,894 +0.13(+1.25%)
Jan 28, 2005 10.40 10.40 10.18 10.36 771,511 -0.01(-0.09%)
Jan 27, 2005 10.57 10.64 10.21 10.37 1,122,335 -0.17(-1.58%)
Jan 26, 2005 10.91 10.91 10.19 10.54 1,626,598 -0.36(-3.31%)
Jan 25, 2005 11.13 11.44 10.71 10.90 1,751,314 -0.26(-2.32%)
Jan 24, 2005 11.67 11.80 10.51 11.16 2,081,946 -0.51(-4.36%)
Jan 21, 2005 11.88 12.04 11.64 11.67 595,289 -0.18(-1.49%)
Jan 20, 2005 11.82 12.16 11.75 11.84 609,434 -0.13(-1.08%)
Jan 19, 2005 12.27 12.73 11.90 11.97 603,063 -0.30(-2.42%)
Jan 18, 2005 12.00 12.27 11.72 12.27 936,395 +0.07(+0.61%)
Jan 14, 2005 12.22 12.30 12.09 12.20 443,902 +0.02(+0.15%)
Jan 13, 2005 12.03 12.40 11.99 12.18 961,014 +0.19(+1.54%)
Jan 12, 2005 12.08 12.16 11.84 11.99 921,926 -0.14(-1.14%)
Jan 11, 2005 12.22 12.41 11.88 12.13 1,114,992 -0.14(-1.13%)
Jan 10, 2005 12.04 12.43 12.04 12.27 948,704 +0.24(+2.00%)
Jan 07, 2005 12.10 12.25 11.80 12.03 972,892 -0.01(-0.08%)
Jan 06, 2005 11.85 12.10 11.67 12.04 1,429,968 +0.15(+1.25%)
Jan 05, 2005 12.32 12.36 11.50 11.89 2,150,621 -0.52(-4.18%)
Jan 04, 2005 12.77 12.98 12.23 12.41 1,329,871 -0.36(-2.83%)
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.