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, 2016 66.30 66.55 65.33 65.92 783,233 -0.37(-0.56%)
Mar 30, 2016 66.15 66.53 65.82 66.29 779,483 +0.54(+0.82%)
Mar 29, 2016 65.29 65.85 64.98 65.75 640,758 +0.51(+0.78%)
Mar 28, 2016 65.51 65.75 65.01 65.24 338,596 -0.15(-0.23%)
Mar 24, 2016 65.27 65.39 65.39 65.39 626,495 +0.54(+0.83%)
Mar 23, 2016 65.36 65.61 64.81 64.86 486,732 -0.60(-0.92%)
Mar 22, 2016 64.61 65.99 64.44 65.46 812,318 +0.34(+0.53%)
Mar 21, 2016 64.84 65.24 64.33 65.11 696,533 +0.03(+0.04%)
Mar 18, 2016 65.61 65.90 65.02 65.09 764,428 -0.55(-0.83%)
Mar 17, 2016 64.90 66.36 64.73 65.63 930,358 +0.89(+1.37%)
Mar 16, 2016 63.94 65.12 63.94 64.74 726,429 +0.32(+0.50%)
Mar 15, 2016 64.52 65.05 63.87 64.42 644,115 -0.34(-0.53%)
Mar 14, 2016 65.35 65.48 64.08 64.76 1,148,372 -1.47(-2.22%)
Mar 11, 2016 66.86 67.22 65.96 66.23 947,804 +0.36(+0.55%)
Mar 10, 2016 66.58 67.12 65.47 65.87 1,088,446 -0.48(-0.73%)
Mar 09, 2016 65.82 66.99 65.67 66.36 1,131,351 +1.10(+1.69%)
Mar 08, 2016 65.76 65.83 64.75 65.25 1,141,070 -0.97(-1.47%)
Mar 07, 2016 66.01 67.29 65.67 66.23 717,437 -0.44(-0.67%)
Mar 04, 2016 66.76 67.19 66.33 66.67 859,507 +0.06(+0.10%)
Mar 03, 2016 66.18 66.87 65.81 66.61 1,330,759 +0.49(+0.74%)
Mar 02, 2016 64.38 66.26 64.10 66.11 1,160,433 +1.49(+2.31%)
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.