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 30, 2007 24.84 25.06 24.18 24.47 611,809 -0.31(-1.23%)
Mar 29, 2007 25.06 25.13 24.13 24.77 857,570 -0.07(-0.30%)
Mar 28, 2007 24.57 25.14 24.16 24.85 1,068,453 +0.28(+1.13%)
Mar 27, 2007 24.08 24.98 23.80 24.57 1,644,198 +0.23(+0.95%)
Mar 26, 2007 22.63 24.49 22.47 24.34 1,922,137 +1.76(+7.79%)
Mar 23, 2007 22.60 22.83 22.42 22.58 328,769 -0.05(-0.20%)
Mar 22, 2007 22.44 22.77 22.15 22.62 581,575 +0.30(+1.33%)
Mar 21, 2007 22.25 22.89 21.51 22.33 1,116,504 +0.81(+3.74%)
Mar 20, 2007 21.37 21.53 21.19 21.52 459,775 +0.19(+0.87%)
Mar 19, 2007 21.42 21.62 21.13 21.34 761,145 +0.10(+0.48%)
Mar 16, 2007 21.67 21.76 21.07 21.24 2,057,650 -0.53(-2.43%)
Mar 15, 2007 21.62 22.25 21.62 21.76 911,128 +0.16(+0.73%)
Mar 14, 2007 21.36 21.82 20.85 21.61 949,892 +0.17(+0.78%)
Mar 13, 2007 22.69 22.90 21.32 21.44 1,272,858 -1.25(-5.51%)
Mar 12, 2007 22.40 22.91 22.23 22.69 750,347 +0.19(+0.86%)
Mar 09, 2007 21.95 22.76 21.76 22.50 667,419 +0.73(+3.36%)
Mar 08, 2007 21.83 22.19 21.64 21.76 635,781 +0.17(+0.77%)
Mar 07, 2007 21.46 22.00 21.33 21.60 625,091 +0.16(+0.73%)
Mar 06, 2007 21.30 22.09 21.12 21.44 1,155,053 +0.45(+2.16%)
Mar 05, 2007 21.65 21.66 20.38 20.99 961,879 -0.94(-4.31%)
Mar 02, 2007 22.75 22.76 21.76 21.93 985,741 -1.02(-4.44%)
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.