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 31, 2018 67.38 67.38 67.38 0 -0.19(-0.28%)
Aug 30, 2018 68.20 68.22 67.45 67.57 444,990 -0.74(-1.09%)
Aug 29, 2018 67.97 68.46 67.47 68.32 593,322 +0.31(+0.45%)
Aug 28, 2018 68.18 68.67 67.92 68.01 454,153 -0.10(-0.14%)
Aug 27, 2018 67.82 68.46 67.76 68.11 709,502 +0.45(+0.66%)
Aug 24, 2018 66.09 67.74 66.09 67.66 949,439 +1.62(+2.45%)
Aug 23, 2018 66.13 66.20 65.15 66.04 1,050,949 -0.37(-0.56%)
Aug 22, 2018 66.66 66.77 65.94 66.41 416,762 -0.39(-0.59%)
Aug 21, 2018 66.92 67.42 66.71 66.80 462,384 +0.08(+0.11%)
Aug 20, 2018 67.22 67.58 66.60 66.72 554,610 -0.43(-0.64%)
Aug 17, 2018 67.31 67.36 66.77 67.15 446,616 -0.29(-0.42%)
Aug 16, 2018 67.45 68.17 67.38 67.44 416,116 +0.39(+0.58%)
Aug 15, 2018 67.10 67.50 66.05 67.05 632,144 -0.17(-0.26%)
Aug 14, 2018 66.56 67.32 66.51 67.22 404,379 +0.81(+1.22%)
Aug 13, 2018 66.90 66.96 65.86 66.41 788,762 -0.48(-0.72%)
Aug 10, 2018 67.66 67.66 66.66 66.90 488,436 -1.11(-1.63%)
Aug 09, 2018 68.10 68.47 67.80 68.01 509,332 -0.10(-0.15%)
Aug 08, 2018 68.28 68.73 68.05 68.11 690,218 +0.08(+0.11%)
Aug 07, 2018 68.46 68.49 68.03 68.04 562,710 -0.20(-0.29%)
Aug 06, 2018 68.01 68.41 67.73 68.24 945,341 +0.14(+0.21%)
Aug 03, 2018 67.98 68.57 67.80 68.09 449,084 +0.10(+0.14%)
Aug 02, 2018 68.56 68.95 67.85 68.00 539,543 -0.85(-1.23%)
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.