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 20.42 21.35 20.31 21.13 642,503 +0.71(+3.49%)
Mar 28, 2008 21.15 21.47 20.27 20.42 815,255 -0.78(-3.67%)
Mar 27, 2008 21.75 21.76 20.62 21.20 399,476 -0.50(-2.30%)
Mar 26, 2008 21.49 21.79 20.61 21.70 596,155 -0.06(-0.26%)
Mar 25, 2008 21.08 22.19 20.56 21.75 1,331,663 +0.59(+2.80%)
Mar 24, 2008 20.11 21.47 19.99 21.16 959,201 +1.09(+5.45%)
Mar 21, 2008 18.92 20.22 18.01 20.07 2,294,726 +0.00(+0.00%)
Mar 20, 2008 18.92 20.22 18.01 20.07 2,294,726 +1.57(+8.51%)
Mar 19, 2008 19.49 20.12 18.49 18.49 1,592,672 -0.77(-3.99%)
Mar 18, 2008 19.00 19.26 18.17 19.26 953,706 +0.74(+4.00%)
Mar 17, 2008 18.79 19.66 18.11 18.52 638,696 -0.56(-2.96%)
Mar 14, 2008 19.60 19.88 18.23 19.09 999,348 -0.31(-1.58%)
Mar 13, 2008 19.22 19.57 18.72 19.39 1,227,056 -0.07(-0.38%)
Mar 12, 2008 19.73 20.10 19.30 19.47 1,142,851 -0.22(-1.13%)
Mar 11, 2008 18.22 19.74 18.22 19.69 831,547 +2.03(+11.48%)
Mar 10, 2008 18.46 18.94 17.60 17.66 687,719 -0.77(-4.17%)
Mar 07, 2008 18.52 18.81 18.12 18.43 585,139 -0.28(-1.48%)
Mar 06, 2008 19.26 19.50 18.69 18.71 652,466 -0.75(-3.86%)
Mar 05, 2008 19.40 19.69 18.80 19.46 512,469 +0.38(+1.99%)
Mar 04, 2008 18.65 19.28 18.30 19.08 1,081,389 +0.26(+1.38%)
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.