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 (%)
Apr 29, 2005 9.100 9.680 9.080 9.380 1,351,900 +0.28(+3.08%)
Apr 28, 2005 11.00 11.50 8.880 9.100 5,355,900 -1.81(-16.59%)
Apr 27, 2005 9.950 10.94 9.420 10.91 2,874,600 +0.96(+9.65%)
Apr 26, 2005 10.37 10.52 9.850 9.950 2,335,800 -0.40(-3.86%)
Apr 25, 2005 10.16 10.50 10.06 10.35 1,905,700 +0.20(+1.97%)
Apr 22, 2005 11.01 11.16 9.980 10.15 2,193,900 -0.84(-7.64%)
Apr 21, 2005 11.41 11.80 10.89 10.99 2,269,700 -0.41(-3.60%)
Apr 20, 2005 11.59 11.89 11.07 11.40 2,892,200 -0.19(-1.64%)
Apr 19, 2005 11.15 12.08 10.70 11.59 5,855,000 +0.39(+3.48%)
Apr 18, 2005 10.38 11.39 9.980 11.20 3,131,000 +0.82(+7.90%)
Apr 15, 2005 10.35 11.20 10.30 10.38 3,644,600 -0.07(-0.67%)
Apr 14, 2005 10.03 10.76 9.550 10.45 2,956,900 +0.43(+4.29%)
Apr 13, 2005 9.900 10.53 9.780 10.02 4,014,900 -0.61(-5.74%)
Apr 12, 2005 9.290 10.63 8.800 10.63 10,562,100 +2.59(+32.21%)
Apr 11, 2005 8.200 8.280 7.900 8.040 1,006,900 -0.17(-2.07%)
Apr 08, 2005 7.900 9.260 7.590 8.210 4,265,700 +0.62(+8.17%)
Apr 07, 2005 7.010 7.800 7.000 7.590 876,100 +0.48(+6.75%)
Apr 06, 2005 7.320 7.430 6.980 7.110 1,073,300 -0.12(-1.66%)
Apr 05, 2005 7.650 7.660 7.140 7.230 1,525,000 -0.57(-7.31%)
Apr 04, 2005 7.750 7.920 7.350 7.800 1,384,600 +0.05(+0.65%)
Apr 01, 2005 8.490 8.750 7.650 7.750 1,844,600 -0.77(-9.04%)
Mar 31, 2005 8.690 8.700 8.300 8.520 377,700 -0.17(-1.96%)
Mar 30, 2005 8.560 8.820 8.560 8.690 338,600 +0.20(+2.36%)
Mar 29, 2005 8.950 9.040 8.480 8.490 839,600 -0.39(-4.39%)
Mar 28, 2005 8.900 9.100 8.830 8.880 467,600 +0.01(+0.11%)
Mar 24, 2005 8.760 9.100 8.760 8.870 467,700 +0.06(+0.68%)
Mar 23, 2005 9.230 9.230 8.780 8.810 542,200 -0.41(-4.45%)
Mar 22, 2005 9.120 9.520 9.120 9.220 370,500 -0.01(-0.11%)
Mar 21, 2005 9.630 9.640 9.080 9.230 616,300 -0.45(-4.65%)
Mar 18, 2005 9.620 9.700 9.400 9.680 675,200 +0.06(+0.62%)
Mar 17, 2005 9.570 9.750 9.500 9.620 504,500 -0.01(-0.10%)
Mar 16, 2005 9.880 9.930 9.600 9.630 667,400 -0.37(-3.70%)
Mar 15, 2005 9.900 10.10 9.830 10.00 458,000 +0.08(+0.81%)
Mar 14, 2005 10.16 10.18 9.800 9.920 493,300 -0.18(-1.78%)
Mar 11, 2005 10.05 10.30 9.900 10.10 648,100 +0.08(+0.80%)
Mar 10, 2005 9.640 10.10 9.250 10.02 1,445,300 +0.43(+4.48%)
Mar 09, 2005 9.510 9.920 9.510 9.590 410,300 -0.02(-0.21%)
Mar 08, 2005 9.560 9.830 9.520 9.610 390,700 -0.04(-0.41%)
Mar 07, 2005 9.760 9.840 9.500 9.650 463,900 -0.13(-1.33%)
Mar 04, 2005 9.840 9.930 9.540 9.780 395,400 +0.04(+0.41%)
Mar 03, 2005 9.830 10.13 9.660 9.740 537,200 -0.05(-0.51%)
Mar 02, 2005 9.660 10.20 9.660 9.790 625,900 +0.03(+0.31%)
Mar 01, 2005 9.850 9.960 9.700 9.760 476,700 -0.08(-0.81%)
Feb 28, 2005 10.43 10.43 9.660 9.840 706,700 -0.61(-5.84%)
Feb 25, 2005 10.15 10.50 10.05 10.45 452,000 +0.15(+1.46%)
Feb 24, 2005 9.740 10.40 9.510 10.30 1,151,200 +0.56(+5.75%)
Feb 23, 2005 9.550 9.810 9.510 9.740 698,900 +0.23(+2.42%)
Feb 22, 2005 10.15 10.15 9.500 9.510 1,122,600 -0.74(-7.22%)
Feb 18, 2005 10.25 10.46 10.03 10.25 678,800 +0.04(+0.39%)
Feb 17, 2005 10.75 10.76 10.06 10.21 1,316,500 -0.65(-5.99%)
Feb 16, 2005 10.54 10.96 10.53 10.86 958,300 +0.15(+1.40%)
Feb 15, 2005 10.41 10.80 10.41 10.71 1,274,000 +0.32(+3.08%)
Feb 14, 2005 10.30 10.74 9.940 10.39 625,100 -0.09(-0.86%)
Feb 11, 2005 10.08 10.74 9.800 10.48 1,701,000 +0.38(+3.76%)
Feb 10, 2005 9.700 10.44 9.000 10.10 2,629,600 +0.30(+3.06%)
Feb 09, 2005 10.50 10.64 9.500 9.800 3,413,000 -0.70(-6.67%)
Feb 08, 2005 9.650 10.92 9.630 10.50 5,736,600 -0.95(-8.30%)
Feb 07, 2005 11.38 11.66 11.33 11.45 232,300 -0.03(-0.26%)
Feb 04, 2005 11.40 11.73 11.35 11.48 616,100 +0.03(+0.26%)
Feb 03, 2005 11.75 11.75 11.15 11.45 677,900 -0.29(-2.47%)
Feb 02, 2005 11.80 11.98 11.66 11.74 494,500 -0.07(-0.59%)
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.