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, 2010 26.15 26.34 25.63 25.71 499,839 -0.60(-2.29%)
Mar 30, 2010 26.43 26.73 26.04 26.31 332,947 -0.15(-0.56%)
Mar 29, 2010 26.79 27.13 26.13 26.46 609,421 -0.29(-1.07%)
Mar 26, 2010 26.63 27.38 26.34 26.75 521,861 +0.19(+0.70%)
Mar 25, 2010 26.87 27.28 26.51 26.56 617,335 -0.02(-0.07%)
Mar 24, 2010 26.83 26.92 26.46 26.58 298,740 -0.31(-1.17%)
Mar 23, 2010 26.45 26.95 26.07 26.89 293,893 +0.44(+1.65%)
Mar 22, 2010 25.88 26.67 25.55 26.46 413,208 +0.38(+1.46%)
Mar 19, 2010 27.29 27.64 26.06 26.08 869,652 -1.03(-3.79%)
Mar 18, 2010 27.06 27.31 26.86 27.11 203,701 -0.01(-0.03%)
Mar 17, 2010 27.49 27.49 26.99 27.12 315,684 +0.03(+0.10%)
Mar 16, 2010 27.02 27.13 26.70 27.09 488,154 +0.30(+1.11%)
Mar 15, 2010 26.54 26.87 26.53 26.79 256,284 -0.31(-1.13%)
Mar 12, 2010 26.67 27.24 26.51 27.10 552,153 +0.45(+1.70%)
Mar 11, 2010 26.62 26.74 26.11 26.64 721,727 -0.17(-0.62%)
Mar 10, 2010 26.87 27.09 26.46 26.81 502,249 -0.13(-0.48%)
Mar 09, 2010 27.17 27.27 26.67 26.94 678,568 -0.32(-1.19%)
Mar 08, 2010 27.89 27.89 27.10 27.26 521,266 -0.61(-2.19%)
Mar 05, 2010 27.51 28.01 27.42 27.88 492,532 +0.56(+2.03%)
Mar 04, 2010 27.05 27.47 26.47 27.32 890,125 +0.29(+1.06%)
Mar 03, 2010 27.88 28.00 26.86 27.03 815,980 -0.69(-2.47%)
Mar 02, 2010 27.79 27.89 27.52 27.72 583,003 -0.07(-0.27%)
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.