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, 2009 5.936 6.159 5.659 5.853 511,510 +0.16(+2.76%)
Mar 30, 2009 5.510 5.872 5.232 5.696 765,050 -0.70(-11.00%)
Mar 26, 2009 6.260 6.464 6.122 6.399 596,378 +0.28(+4.54%)
Mar 25, 2009 5.742 6.186 5.659 6.122 547,349 +0.45(+8.01%)
Mar 24, 2009 5.899 6.020 5.668 5.668 308,301 -0.38(-6.28%)
Mar 23, 2009 5.770 6.047 5.686 6.047 669,690 +0.87(+16.82%)
Mar 20, 2009 5.538 5.686 5.177 5.177 539,035 -0.27(-4.93%)
Mar 19, 2009 5.575 5.733 5.232 5.446 619,481 -0.02(-0.34%)
Mar 18, 2009 5.214 5.520 5.057 5.464 861,134 +0.31(+6.12%)
Mar 17, 2009 4.399 5.214 4.306 5.149 1,200,137 +0.72(+16.32%)
Mar 16, 2009 4.686 4.825 4.353 4.427 534,676 -0.19(-4.21%)
Mar 13, 2009 4.621 4.686 4.251 4.621 0 +0.06(+1.22%)
Mar 12, 2009 3.945 4.658 3.871 4.566 941,353 +0.70(+18.23%)
Mar 11, 2009 3.992 4.066 3.788 3.862 1,032,299 -0.12(-3.02%)
Mar 10, 2009 3.954 4.167 3.880 3.982 841,101 +0.19(+4.88%)
Mar 09, 2009 3.806 4.029 3.760 3.797 429,375 -0.07(-1.91%)
Mar 06, 2009 3.880 3.908 3.658 3.871 0 +0.08(+2.20%)
Mar 05, 2009 4.223 4.334 3.704 3.788 835,763 -0.63(-14.26%)
Mar 04, 2009 4.603 4.779 4.288 4.418 931,060 -0.33(-7.02%)
Mar 02, 2009 5.057 5.288 4.742 4.751 864,032 -0.44(-8.39%)
Feb 27, 2009 5.140 5.510 5.140 5.186 0 -0.11(-2.10%)
Feb 26, 2009 5.418 5.844 5.288 5.297 694,584 -0.13(-2.39%)
Feb 25, 2009 6.057 6.057 5.427 5.427 523,634 -0.50(-8.44%)
Feb 24, 2009 5.418 6.020 5.334 5.927 728,484 +0.64(+12.08%)
Feb 23, 2009 6.251 6.325 5.288 5.288 762,314 -0.89(-14.39%)
Feb 20, 2009 5.834 6.372 5.723 6.177 656,370 +0.15(+2.46%)
Feb 19, 2009 6.548 6.548 5.899 6.029 738,131 -0.27(-4.26%)
Feb 18, 2009 6.149 6.427 5.844 6.298 931,434 +0.29(+4.78%)
Feb 17, 2009 6.270 6.325 5.983 6.010 665,316 -0.54(-8.20%)
Feb 13, 2009 6.307 6.622 6.223 6.548 1,077,608 +0.27(+4.28%)
Feb 12, 2009 6.020 6.335 5.890 6.279 510,941 +0.10(+1.65%)
Feb 11, 2009 5.899 6.307 5.816 6.177 589,688 +0.30(+5.04%)
Feb 10, 2009 6.233 6.483 5.844 5.881 1,016,647 -0.41(-6.48%)
Feb 09, 2009 6.344 6.520 6.149 6.288 477,844 +0.04(+0.59%)
Feb 06, 2009 5.973 6.260 5.918 6.251 673,401 +0.31(+5.14%)
Feb 05, 2009 5.584 5.973 5.473 5.946 626,955 +0.28(+4.90%)
Feb 04, 2009 5.649 5.881 5.557 5.668 615,537 +0.06(+0.99%)
Feb 03, 2009 5.140 5.825 5.112 5.612 1,123,011 +0.27(+5.03%)
Feb 02, 2009 5.260 5.529 5.075 5.344 874,021 +0.00(+0.00%)
Jan 30, 2009 5.788 5.918 5.214 5.344 0 -0.36(-6.33%)
Jan 29, 2009 6.186 6.186 5.631 5.705 1,127,870 -0.47(-7.65%)
Jan 28, 2009 6.094 6.214 5.964 6.177 827,340 +0.28(+4.71%)
Jan 27, 2009 6.381 6.492 5.788 5.899 1,086,443 -0.41(-6.46%)
Jan 26, 2009 6.464 6.853 6.214 6.307 1,448,601 -0.12(-1.87%)
Jan 23, 2009 6.242 6.622 6.112 6.427 917,516 -0.10(-1.56%)
Jan 22, 2009 6.335 6.807 6.196 6.529 1,465,623 -0.03(-0.42%)
Jan 21, 2009 5.788 6.575 5.788 6.557 1,388,892 +0.72(+12.38%)
Jan 20, 2009 6.066 6.223 5.603 5.834 1,296,568 -0.40(-6.39%)
Jan 16, 2009 6.140 6.372 5.696 6.233 797,092 +0.21(+3.54%)
Jan 15, 2009 5.649 6.270 5.232 6.020 1,236,605 +0.39(+6.91%)
Jan 14, 2009 5.918 5.955 5.483 5.631 913,877 -0.47(-7.74%)
Jan 13, 2009 5.807 6.131 5.714 6.103 611,993 +0.25(+4.27%)
Jan 12, 2009 5.788 6.103 5.696 5.853 822,724 -0.09(-1.56%)
Jan 09, 2009 6.288 6.353 5.946 5.946 539,834 -0.31(-5.03%)
Jan 08, 2009 6.020 6.307 5.844 6.260 668,233 +0.23(+3.84%)
Jan 07, 2009 6.353 6.427 5.983 6.029 968,028 -0.52(-7.92%)
Jan 06, 2009 6.223 6.714 6.196 6.548 1,023,255 +0.42(+6.80%)
Jan 05, 2009 5.899 6.362 5.668 6.131 956,604 +0.22(+3.76%)
Jan 02, 2009 5.631 5.992 5.436 5.909 0 +0.38(+6.87%)
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.