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, 2006 12.43 12.48 11.99 12.32 1,392,607 -0.36(-2.85%)
Mar 30, 2006 12.87 12.93 12.40 12.68 537,628 -0.15(-1.15%)
Mar 29, 2006 12.49 12.91 12.39 12.83 1,585,674 +0.32(+2.59%)
Mar 28, 2006 12.23 12.60 12.18 12.50 1,116,072 +0.28(+2.27%)
Mar 27, 2006 11.95 12.26 11.92 12.22 806,604 +0.23(+1.93%)
Mar 24, 2006 11.95 12.22 11.83 11.99 642,692 -0.04(-0.31%)
Mar 23, 2006 12.04 12.27 11.95 12.03 596,800 -0.02(-0.15%)
Mar 22, 2006 11.88 12.20 11.81 12.05 983,258 +0.17(+1.40%)
Mar 21, 2006 11.82 12.10 11.59 11.88 1,056,900 +0.06(+0.47%)
Mar 20, 2006 11.77 12.31 11.71 11.83 1,689,550 +0.01(+0.08%)
Mar 17, 2006 11.50 12.01 11.45 11.82 2,772,365 +0.37(+3.24%)
Mar 16, 2006 11.12 11.58 11.12 11.45 2,461,925 +0.33(+3.00%)
Mar 15, 2006 10.09 11.13 10.09 11.11 2,316,909 +1.03(+10.19%)
Mar 14, 2006 9.752 10.22 9.613 10.09 1,493,675 +0.35(+3.62%)
Mar 13, 2006 9.706 9.946 9.696 9.733 687,071 +0.03(+0.29%)
Mar 10, 2006 9.474 9.715 9.261 9.706 528,773 +0.24(+2.54%)
Mar 09, 2006 9.585 9.724 9.428 9.465 895,147 -0.24(-2.48%)
Mar 08, 2006 9.826 9.826 9.557 9.706 917,283 -0.11(-1.13%)
Mar 07, 2006 9.539 9.909 9.539 9.817 1,203,643 +0.27(+2.81%)
Mar 06, 2006 9.641 9.761 9.539 9.548 678,649 -0.17(-1.72%)
Mar 03, 2006 9.631 9.789 9.493 9.715 701,648 +0.08(+0.87%)
Mar 02, 2006 9.715 9.965 9.446 9.631 1,404,269 +0.17(+1.76%)
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.