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 29, 2019 74.74 75.24 74.44 74.96 386,865 +0.46(+0.62%)
Mar 28, 2019 73.48 74.54 73.48 74.50 391,479 +1.30(+1.77%)
Mar 27, 2019 73.77 74.10 72.85 73.20 459,351 -0.57(-0.77%)
Mar 26, 2019 74.17 74.51 73.67 73.77 303,961 -0.02(-0.03%)
Mar 25, 2019 73.45 74.36 73.45 73.79 530,588 +0.17(+0.23%)
Mar 22, 2019 75.20 75.35 73.55 73.62 327,732 -1.47(-1.96%)
Mar 21, 2019 74.49 75.82 74.17 75.09 436,233 +1.13(+1.53%)
Mar 20, 2019 74.24 74.43 73.54 73.95 314,849 -0.30(-0.40%)
Mar 19, 2019 75.24 75.32 73.91 74.25 332,947 -0.50(-0.67%)
Mar 18, 2019 74.51 74.87 74.21 74.75 360,029 +0.34(+0.45%)
Mar 15, 2019 74.30 74.76 74.13 74.41 291,398 +0.23(+0.31%)
Mar 14, 2019 74.47 74.47 73.79 74.18 363,033 -0.19(-0.26%)
Mar 13, 2019 74.29 75.13 74.20 74.37 585,243 +0.13(+0.18%)
Mar 12, 2019 75.05 75.19 74.20 74.24 362,274 -0.64(-0.86%)
Mar 11, 2019 74.11 74.88 73.68 74.88 406,762 +1.10(+1.50%)
Mar 08, 2019 73.50 74.25 73.04 73.78 336,685 -0.17(-0.23%)
Mar 07, 2019 74.18 74.26 73.17 73.95 334,522 -0.36(-0.48%)
Mar 06, 2019 74.52 74.78 74.26 74.31 270,337 -0.17(-0.23%)
Mar 05, 2019 74.39 74.66 74.13 74.48 487,075 +0.08(+0.10%)
Mar 04, 2019 74.87 75.08 73.60 74.40 716,700 -0.61(-0.81%)
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.