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, 2004 2.732 2.889 2.732 2.889 518,731 +0.10(+3.65%)
Mar 30, 2004 2.871 2.880 2.686 2.788 469,601 -0.07(-2.59%)
Mar 29, 2004 2.621 2.899 2.621 2.862 906,161 +0.17(+6.19%)
Mar 26, 2004 2.713 2.713 2.547 2.695 295,970 +0.04(+1.39%)
Mar 25, 2004 2.380 2.723 2.380 2.658 580,819 +0.28(+11.67%)
Mar 24, 2004 2.389 2.463 2.315 2.380 81,524 -0.01(-0.39%)
Mar 23, 2004 2.417 2.500 2.389 2.389 114,673 +0.03(+1.18%)
Mar 22, 2004 2.500 2.500 2.325 2.362 180,541 -0.11(-4.49%)
Mar 19, 2004 2.538 2.556 2.445 2.473 155,921 -0.06(-2.55%)
Mar 18, 2004 2.602 2.602 2.510 2.538 103,875 +0.03(+1.11%)
Mar 17, 2004 2.565 2.602 2.482 2.510 142,640 +0.03(+1.12%)
Mar 16, 2004 2.593 2.649 2.362 2.482 223,516 -0.02(-0.74%)
Mar 15, 2004 2.639 2.639 2.473 2.500 257,098 -0.19(-6.90%)
Mar 12, 2004 2.547 2.732 2.500 2.686 226,108 +0.14(+5.45%)
Mar 11, 2004 2.593 2.751 2.510 2.547 202,352 -0.05(-1.79%)
Mar 10, 2004 2.686 2.778 2.593 2.593 197,817 -0.09(-3.45%)
Mar 09, 2004 2.686 2.797 2.686 2.686 173,738 -0.01(-0.34%)
Mar 08, 2004 2.686 2.815 2.686 2.695 194,146 -0.08(-3.00%)
Mar 05, 2004 2.843 2.917 2.695 2.778 360,434 -0.06(-2.28%)
Mar 04, 2004 2.778 2.843 2.732 2.843 377,279 +0.08(+3.02%)
Mar 03, 2004 2.686 2.778 2.639 2.760 269,408 +0.06(+2.05%)
Mar 02, 2004 2.695 2.797 2.686 2.704 507,286 +0.01(+0.34%)
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.