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%)
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.