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 31, 2017 66.40 67.62 66.40 67.27 488,486 +1.18(+1.78%)
Aug 30, 2017 66.30 66.34 65.82 66.09 545,403 -0.20(-0.30%)
Aug 29, 2017 66.58 66.66 65.96 66.29 414,196 -0.28(-0.42%)
Aug 28, 2017 67.02 67.15 66.10 66.57 755,317 -0.42(-0.63%)
Aug 25, 2017 66.98 67.56 66.82 67.00 830,845 +0.22(+0.32%)
Aug 24, 2017 64.92 66.90 64.67 66.78 1,143,751 +2.00(+3.08%)
Aug 23, 2017 64.19 65.05 64.19 64.79 524,090 +0.30(+0.47%)
Aug 22, 2017 64.15 64.70 64.15 64.48 506,259 +0.56(+0.88%)
Aug 21, 2017 63.68 64.06 63.44 63.92 396,043 +0.17(+0.27%)
Aug 18, 2017 63.20 63.76 62.96 63.75 408,407 +0.40(+0.64%)
Aug 17, 2017 63.68 64.59 63.25 63.35 744,009 -0.53(-0.83%)
Aug 16, 2017 63.40 64.10 63.18 63.87 666,563 +0.73(+1.16%)
Aug 15, 2017 63.35 63.60 62.70 63.14 580,715 +0.01(+0.01%)
Aug 14, 2017 63.18 63.60 62.64 63.13 636,934 +0.38(+0.61%)
Aug 11, 2017 61.89 62.92 61.77 62.74 488,755 +0.47(+0.75%)
Aug 10, 2017 62.67 62.84 61.96 62.28 527,556 -0.61(-0.97%)
Aug 09, 2017 63.08 63.14 62.41 62.88 615,312 -0.33(-0.52%)
Aug 08, 2017 64.03 64.03 63.05 63.21 581,033 -0.95(-1.48%)
Aug 07, 2017 64.80 64.80 63.95 64.16 363,104 -0.53(-0.83%)
Aug 04, 2017 64.51 64.71 64.03 64.70 358,172 +0.36(+0.55%)
Aug 03, 2017 65.10 65.15 64.08 64.34 499,767 -0.61(-0.94%)
Aug 02, 2017 65.14 65.49 64.49 64.95 651,760 -0.20(-0.30%)
Aug 01, 2017 64.96 65.30 64.70 65.15 525,762 +0.45(+0.70%)
Jul 31, 2017 65.30 65.33 64.53 64.70 465,475 -0.58(-0.89%)
Jul 28, 2017 65.22 65.40 64.37 65.28 512,393 -0.23(-0.34%)
Jul 27, 2017 68.08 68.08 63.32 65.50 1,527,911 -1.45(-2.17%)
Jul 26, 2017 68.08 68.19 66.75 66.96 724,121 -1.13(-1.65%)
Jul 25, 2017 68.05 68.49 67.60 68.08 510,584 +0.30(+0.44%)
Jul 24, 2017 67.68 67.80 66.99 67.78 299,487 +0.08(+0.11%)
Jul 21, 2017 66.53 67.90 66.53 67.71 521,146 +1.05(+1.58%)
Jul 20, 2017 67.15 67.25 66.05 66.66 456,663 -0.62(-0.92%)
Jul 19, 2017 66.71 67.31 66.37 67.28 1,140,571 +0.78(+1.17%)
Jul 18, 2017 66.77 66.98 65.84 66.50 627,432 -0.58(-0.87%)
Jul 17, 2017 67.29 67.29 66.76 67.08 377,449 -0.17(-0.25%)
Jul 14, 2017 66.85 67.37 66.82 67.25 292,794 +0.53(+0.80%)
Jul 13, 2017 66.84 66.96 66.21 66.71 314,994 -0.11(-0.17%)
Jul 12, 2017 66.81 67.26 66.71 66.83 360,798 +0.48(+0.72%)
Jul 11, 2017 66.22 66.41 65.68 66.35 329,290 +0.11(+0.17%)
Jul 10, 2017 66.55 66.68 66.10 66.23 575,145 -0.41(-0.62%)
Jul 07, 2017 66.11 66.87 65.86 66.65 337,220 +0.63(+0.95%)
Jul 06, 2017 66.71 66.71 66.01 66.02 395,488 -0.82(-1.22%)
Jul 05, 2017 67.54 67.89 66.49 66.83 305,328 -0.67(-0.99%)
Jul 03, 2017 67.89 67.96 67.33 67.50 245,742 -0.06(-0.08%)
Jun 30, 2017 66.93 67.79 66.90 67.56 510,280 +0.85(+1.28%)
Jun 29, 2017 67.10 67.43 66.35 66.70 262,199 -0.20(-0.29%)
Jun 28, 2017 66.29 67.29 66.22 66.90 396,340 +0.98(+1.49%)
Jun 27, 2017 66.37 66.38 65.89 65.92 279,614 -0.47(-0.71%)
Jun 26, 2017 66.03 66.49 65.78 66.38 333,284 +0.48(+0.73%)
Jun 23, 2017 65.38 65.92 65.13 65.91 1,298,337 +0.56(+0.86%)
Jun 22, 2017 65.20 65.53 64.93 65.34 340,496 +0.20(+0.30%)
Jun 21, 2017 65.87 66.00 65.06 65.15 328,773 -0.57(-0.87%)
Jun 20, 2017 66.15 66.57 65.35 65.72 226,238 -0.53(-0.79%)
Jun 19, 2017 66.15 66.37 65.82 66.24 384,444 +0.08(+0.11%)
Jun 16, 2017 65.63 66.25 65.30 66.17 572,283 +0.53(+0.81%)
Jun 15, 2017 66.15 66.39 65.51 65.63 490,585 -0.97(-1.45%)
Jun 14, 2017 67.36 67.60 66.33 66.60 400,214 -0.69(-1.03%)
Jun 13, 2017 66.38 67.39 66.19 67.29 830,047 +0.92(+1.39%)
Jun 12, 2017 66.21 66.80 66.13 66.37 406,399 +0.09(+0.14%)
Jun 09, 2017 65.38 66.57 65.38 66.28 535,213 +0.98(+1.49%)
Jun 08, 2017 65.95 66.23 64.45 65.31 1,023,441 -1.74(-2.59%)
Jun 07, 2017 67.44 67.85 66.91 67.04 244,323 -0.26(-0.39%)
Jun 06, 2017 67.24 67.46 66.97 67.30 246,934 -0.20(-0.29%)
Jun 05, 2017 68.02 68.02 67.46 67.50 241,861 -0.59(-0.87%)
Jun 02, 2017 67.79 68.22 67.53 68.09 376,031 +0.37(+0.54%)
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.