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 (%)
Oct 31, 2014 93.86 94.67 93.40 94.60 524,539 +1.70(+1.83%)
Oct 30, 2014 90.93 93.51 90.55 92.90 503,162 +1.45(+1.59%)
Oct 29, 2014 92.25 92.57 90.97 91.45 488,841 -0.90(-0.97%)
Oct 28, 2014 90.84 92.62 90.45 92.35 607,228 +1.90(+2.10%)
Oct 27, 2014 90.36 90.75 90.95 90.45 1,017,685 -0.50(-0.55%)
Oct 24, 2014 89.20 91.10 89.13 90.95 848,907 +1.47(+1.64%)
Oct 23, 2014 89.40 90.23 89.01 89.48 507,225 +0.90(+1.02%)
Oct 22, 2014 91.79 91.99 88.00 88.58 1,155,034 -1.39(-1.54%)
Oct 21, 2014 88.00 90.13 88.00 89.97 875,048 +2.60(+2.98%)
Oct 20, 2014 85.89 87.46 85.85 87.37 387,840 +1.19(+1.38%)
Oct 17, 2014 86.35 87.27 85.56 86.18 821,955 +1.06(+1.25%)
Oct 16, 2014 81.87 85.24 81.87 85.12 788,042 +1.40(+1.67%)
Oct 15, 2014 81.53 84.00 79.70 83.72 1,252,344 +2.14(+2.62%)
Oct 14, 2014 81.50 83.50 79.06 81.58 1,220,588 +0.16(+0.20%)
Oct 13, 2014 84.07 84.87 81.31 81.42 1,334,655 -2.96(-3.51%)
Oct 10, 2014 87.78 88.27 84.13 84.38 1,427,758 -3.77(-4.28%)
Oct 09, 2014 89.06 89.66 87.54 88.15 954,696 -1.05(-1.18%)
Oct 08, 2014 88.39 89.27 86.81 89.20 759,503 +0.71(+0.80%)
Oct 07, 2014 89.08 89.46 88.49 88.49 616,699 -0.98(-1.10%)
Oct 06, 2014 90.35 90.55 89.15 89.47 468,865 -0.58(-0.64%)
Oct 03, 2014 89.59 90.73 89.43 90.05 477,212 +0.96(+1.08%)
Oct 02, 2014 88.39 89.23 87.31 89.09 1,044,330 +0.20(+0.22%)
Oct 01, 2014 90.78 90.78 88.67 88.89 666,901 -2.05(-2.25%)
Sep 30, 2014 92.26 92.26 90.56 90.94 750,539 -1.37(-1.48%)
Sep 29, 2014 91.90 92.80 91.67 92.31 269,712 -0.32(-0.35%)
Sep 26, 2014 92.32 92.84 92.08 92.63 329,228 +0.36(+0.39%)
Sep 25, 2014 92.93 93.25 92.27 92.27 493,386 -1.00(-1.07%)
Sep 24, 2014 93.25 93.55 92.66 93.27 581,947 -0.08(-0.09%)
Sep 23, 2014 94.14 94.42 93.30 93.35 814,267 -1.58(-1.66%)
Sep 22, 2014 96.80 96.91 94.86 94.93 577,174 -1.89(-1.95%)
Sep 19, 2014 98.25 98.25 96.74 96.82 457,105 -1.28(-1.30%)
Sep 18, 2014 98.07 98.45 97.94 98.10 503,935 +0.29(+0.30%)
Sep 17, 2014 95.96 97.91 95.96 97.81 926,999 +1.58(+1.64%)
Sep 16, 2014 95.32 96.49 95.04 96.23 360,149 +0.85(+0.89%)
Sep 15, 2014 95.45 95.73 95.02 95.38 260,223 -0.07(-0.07%)
Sep 12, 2014 95.80 96.03 94.64 95.45 467,943 -0.43(-0.45%)
Sep 11, 2014 95.60 96.53 95.30 95.88 376,833 -0.17(-0.18%)
Sep 10, 2014 95.78 96.44 95.49 96.05 440,160 +0.30(+0.31%)
Sep 09, 2014 96.62 97.02 95.12 95.75 558,327 -0.93(-0.96%)
Sep 08, 2014 97.31 97.68 96.55 96.68 385,638 -0.79(-0.81%)
Sep 05, 2014 97.14 97.31 96.88 97.47 305,203 +0.15(+0.15%)
Sep 04, 2014 99.00 99.12 96.99 97.32 603,773 -1.75(-1.77%)
Sep 03, 2014 98.76 99.39 98.69 99.07 514,397 +0.44(+0.45%)
Sep 02, 2014 98.78 99.29 98.51 98.63 486,023 -0.40(-0.40%)
Aug 29, 2014 98.96 99.03 99.03 99.03 368,800 +0.21(+0.21%)
Aug 28, 2014 98.32 99.11 98.04 98.82 439,269 +0.22(+0.22%)
Aug 27, 2014 99.39 99.40 98.37 98.60 348,248 -0.62(-0.62%)
Aug 26, 2014 99.96 99.96 99.10 99.22 342,704 -0.65(-0.65%)
Aug 25, 2014 99.37 100.07 98.91 99.87 392,522 +0.84(+0.85%)
Aug 22, 2014 98.88 99.14 98.26 99.03 202,319 +0.07(+0.07%)
Aug 21, 2014 99.30 99.81 98.68 98.96 309,244 -0.45(-0.45%)
Aug 20, 2014 99.12 99.64 98.71 99.41 438,442 +0.08(+0.08%)
Aug 19, 2014 98.47 99.47 98.11 99.33 735,030 +0.87(+0.88%)
Aug 18, 2014 96.68 98.70 96.38 98.46 708,322 +2.11(+2.19%)
Aug 15, 2014 97.00 97.24 95.55 96.35 377,729 -0.41(-0.42%)
Aug 14, 2014 95.69 96.78 95.33 96.76 522,494 +1.20(+1.26%)
Aug 13, 2014 95.06 95.64 94.51 95.56 270,297 +0.56(+0.59%)
Aug 12, 2014 94.02 95.29 93.75 95.00 572,237 +0.85(+0.90%)
Aug 11, 2014 94.90 95.25 94.08 94.15 348,883 -0.17(-0.18%)
Aug 08, 2014 94.00 94.39 93.51 94.32 248,905 +0.66(+0.70%)
Aug 07, 2014 94.37 94.71 93.21 93.66 486,884 -0.44(-0.47%)
Aug 06, 2014 93.79 94.32 93.72 94.10 522,866 -0.18(-0.19%)
Aug 05, 2014 95.00 95.46 94.03 94.28 904,384 -1.03(-1.08%)
Aug 04, 2014 92.98 95.37 92.54 95.31 1,078,229 +3.11(+3.37%)
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.