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 (%)
Aug 29, 2008 24.41 24.41 23.88 24.35 0 -0.09(-0.38%)
Aug 28, 2008 23.89 24.64 23.82 24.44 465,609 +0.49(+2.05%)
Aug 27, 2008 23.76 24.07 23.70 23.95 498,617 +0.25(+1.06%)
Aug 26, 2008 23.75 23.86 23.47 23.70 336,161 -0.01(-0.04%)
Aug 25, 2008 24.15 24.26 23.53 23.71 496,811 -0.55(-2.25%)
Aug 22, 2008 24.26 24.53 24.12 24.25 0 +0.06(+0.23%)
Aug 21, 2008 24.06 24.33 23.96 24.20 301,504 +0.06(+0.23%)
Aug 20, 2008 24.19 24.47 23.85 24.14 522,936 +0.08(+0.35%)
Aug 19, 2008 24.60 24.98 23.69 24.06 445,171 -0.48(-1.96%)
Aug 18, 2008 24.72 24.85 24.22 24.54 553,316 -0.01(-0.04%)
Aug 15, 2008 24.67 25.22 24.13 24.55 0 +0.01(+0.04%)
Aug 14, 2008 24.55 24.80 24.26 24.54 486,895 -0.06(-0.23%)
Aug 13, 2008 24.39 24.66 24.08 24.60 785,523 +0.21(+0.87%)
Aug 12, 2008 24.85 24.85 24.25 24.38 511,483 -0.39(-1.57%)
Aug 11, 2008 24.21 24.87 23.75 24.77 630,759 +0.59(+2.45%)
Aug 08, 2008 23.78 24.35 23.70 24.18 471,505 +0.42(+1.75%)
Aug 07, 2008 24.01 24.09 23.52 23.76 325,651 -0.48(-1.99%)
Aug 06, 2008 23.88 24.31 23.57 24.25 399,725 +0.36(+1.51%)
Aug 05, 2008 23.88 24.25 23.53 23.88 789,019 +0.37(+1.58%)
Aug 04, 2008 24.33 24.53 23.45 23.51 667,542 -0.93(-3.79%)
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.