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, 2012 53.81 53.91 53.25 53.53 442,133 +0.09(+0.17%)
Mar 29, 2012 53.47 53.71 52.83 53.44 475,087 -0.13(-0.24%)
Mar 28, 2012 54.08 54.29 52.60 53.57 429,500 -0.73(-1.35%)
Mar 27, 2012 54.18 54.54 54.05 54.30 463,277 +0.06(+0.10%)
Mar 26, 2012 53.41 54.30 53.11 54.24 579,692 +1.29(+2.43%)
Mar 23, 2012 52.07 53.28 51.36 52.95 656,493 +0.91(+1.74%)
Mar 22, 2012 52.79 53.25 51.97 52.05 601,210 -1.51(-2.82%)
Mar 21, 2012 53.54 53.68 52.99 53.56 403,281 +0.07(+0.14%)
Mar 20, 2012 53.35 53.65 52.65 53.48 465,669 -0.32(-0.60%)
Mar 19, 2012 53.42 54.53 53.13 53.81 394,238 +0.38(+0.71%)
Mar 16, 2012 53.82 54.17 53.35 53.43 1,003,618 -0.21(-0.40%)
Mar 15, 2012 53.33 54.03 53.20 53.64 767,743 +0.36(+0.68%)
Mar 14, 2012 52.83 53.34 52.81 53.28 396,834 +0.11(+0.21%)
Mar 13, 2012 52.16 53.25 52.01 53.17 662,948 +1.38(+2.66%)
Mar 12, 2012 51.74 52.17 51.44 51.79 273,867 -0.03(-0.05%)
Mar 09, 2012 51.37 52.20 51.16 51.82 352,912 +0.59(+1.16%)
Mar 08, 2012 50.20 51.46 50.20 51.22 442,104 +1.51(+3.04%)
Mar 07, 2012 49.32 50.01 49.06 49.71 737,356 +0.67(+1.36%)
Mar 06, 2012 50.61 50.67 48.38 49.05 1,427,277 -2.42(-4.70%)
Mar 05, 2012 52.31 52.31 50.75 51.46 795,593 -1.02(-1.94%)
Mar 02, 2012 53.08 53.22 52.02 52.48 500,979 -0.59(-1.12%)
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.