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 8.690 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%)
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.