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, 2008 22.05 23.05 21.93 22.82 595,025 +0.77(+3.49%)
Mar 28, 2008 22.84 23.18 21.89 22.05 755,012 -0.84(-3.67%)
Mar 27, 2008 23.49 23.50 22.27 22.89 369,957 -0.54(-2.30%)
Mar 26, 2008 23.21 23.53 22.25 23.43 552,102 -0.06(-0.26%)
Mar 25, 2008 22.76 23.96 22.20 23.49 1,233,260 +0.64(+2.80%)
Mar 24, 2008 21.72 23.18 21.58 22.85 888,321 +1.18(+5.45%)
Mar 21, 2008 20.43 21.83 19.45 21.67 2,125,157 +0.00(+0.00%)
Mar 20, 2008 20.43 21.83 19.45 21.67 2,125,157 +1.70(+8.51%)
Mar 19, 2008 21.04 21.73 19.97 19.97 1,474,981 -0.83(-3.99%)
Mar 18, 2008 20.52 20.80 19.62 20.80 883,232 +0.80(+4.00%)
Mar 17, 2008 20.29 21.23 19.56 20.00 591,500 -0.61(-2.96%)
Mar 14, 2008 21.16 21.47 19.68 20.61 925,501 -0.33(-1.58%)
Mar 13, 2008 20.75 21.13 20.21 20.94 1,136,383 -0.08(-0.38%)
Mar 12, 2008 21.30 21.70 20.84 21.02 1,058,400 -0.24(-1.13%)
Mar 11, 2008 19.67 21.32 19.67 21.26 770,100 +2.19(+11.48%)
Mar 10, 2008 19.93 20.45 19.00 19.07 636,900 -0.83(-4.17%)
Mar 07, 2008 20.00 20.31 19.57 19.90 541,900 -0.30(-1.49%)
Mar 06, 2008 20.80 21.06 20.18 20.20 604,252 -0.81(-3.86%)
Mar 05, 2008 20.95 21.26 20.30 21.01 474,600 +0.41(+1.99%)
Mar 04, 2008 20.14 20.82 19.76 20.60 1,001,480 +0.28(+1.38%)
Mar 03, 2008 21.29 21.29 19.00 20.32 1,627,400 -0.91(-4.29%)
Feb 29, 2008 22.48 22.72 20.89 21.23 971,371 -1.63(-7.13%)
Feb 28, 2008 23.40 23.73 22.54 22.86 756,714 -0.59(-2.52%)
Feb 27, 2008 22.20 23.50 22.07 23.45 781,550 +0.97(+4.31%)
Feb 26, 2008 22.08 23.30 21.83 22.48 660,086 +0.31(+1.40%)
Feb 25, 2008 21.25 22.58 20.90 22.17 693,400 +0.97(+4.58%)
Feb 22, 2008 21.79 21.88 20.78 21.20 1,101,730 -0.52(-2.39%)
Feb 21, 2008 22.76 22.90 21.39 21.72 886,000 -0.83(-3.68%)
Feb 20, 2008 22.24 22.59 21.55 22.55 904,409 +0.20(+0.89%)
Feb 19, 2008 21.41 23.24 21.41 22.35 808,150 +0.33(+1.50%)
Feb 18, 2008 22.44 22.62 21.95 22.02 0 +0.00(+0.00%)
Feb 15, 2008 22.44 22.62 21.95 22.02 1,029,827 -0.54(-2.39%)
Feb 14, 2008 22.90 23.37 22.35 22.56 756,536 -0.52(-2.25%)
Feb 13, 2008 23.22 23.43 22.83 23.08 585,998 +0.22(+0.96%)
Feb 12, 2008 23.09 23.54 22.46 22.86 1,846,012 -0.17(-0.74%)
Feb 11, 2008 21.00 23.03 20.86 23.03 1,497,844 +2.00(+9.51%)
Feb 08, 2008 21.08 21.86 20.86 21.03 1,180,100 -0.13(-0.61%)
Feb 07, 2008 20.83 21.75 20.30 21.16 1,116,400 +0.25(+1.20%)
Feb 06, 2008 21.53 21.73 20.81 20.91 588,100 -0.29(-1.37%)
Feb 05, 2008 21.80 22.04 20.89 21.20 831,690 -1.04(-4.68%)
Feb 04, 2008 22.87 23.05 21.98 22.24 968,500 -0.66(-2.88%)
Feb 01, 2008 22.75 23.10 21.93 22.90 1,177,750 +0.28(+1.24%)
Jan 31, 2008 21.30 22.93 21.00 22.62 813,800 +0.95(+4.38%)
Jan 30, 2008 21.89 22.75 21.14 21.67 1,018,747 -0.80(-3.56%)
Jan 29, 2008 21.74 22.58 21.21 22.47 1,508,700 +1.63(+7.82%)
Jan 28, 2008 20.55 21.62 20.14 20.84 1,097,700 +0.20(+0.97%)
Jan 25, 2008 20.31 21.66 20.00 20.64 1,986,077 +0.86(+4.35%)
Jan 24, 2008 17.15 19.98 17.15 19.78 1,482,670 +2.63(+15.34%)
Jan 23, 2008 16.01 18.00 16.01 17.15 1,250,178 +0.39(+2.33%)
Jan 22, 2008 16.79 18.26 16.15 16.76 1,155,768 -0.76(-4.34%)
Jan 21, 2008 16.66 17.75 15.67 17.52 0 +0.00(+0.00%)
Jan 18, 2008 16.66 17.75 15.67 17.52 3,079,745 +1.02(+6.18%)
Jan 17, 2008 18.83 18.90 16.38 16.50 2,872,070 -2.29(-12.19%)
Jan 16, 2008 20.26 20.26 18.63 18.79 2,386,649 -1.36(-6.75%)
Jan 15, 2008 21.70 21.92 19.97 20.15 1,885,491 -1.81(-8.24%)
Jan 14, 2008 22.09 22.31 21.54 21.96 672,000 +0.06(+0.27%)
Jan 11, 2008 22.40 22.40 21.52 21.90 943,565 -0.72(-3.18%)
Jan 10, 2008 20.80 23.05 20.79 22.62 1,490,950 +1.60(+7.61%)
Jan 09, 2008 20.78 21.34 20.41 21.02 1,243,216 +0.17(+0.82%)
Jan 08, 2008 21.90 22.44 20.74 20.85 1,464,200 -0.92(-4.23%)
Jan 07, 2008 21.58 22.70 20.96 21.77 1,196,167 +0.25(+1.16%)
Jan 04, 2008 23.07 23.07 21.22 21.52 1,790,067 -1.83(-7.84%)
Jan 03, 2008 24.96 25.11 23.26 23.35 1,173,307 -1.75(-6.97%)
Jan 02, 2008 26.03 26.26 24.87 25.10 593,560 -1.08(-4.13%)
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.