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 30, 2007 24.84 25.06 24.18 24.47 611,809 -0.31(-1.23%)
Mar 29, 2007 25.06 25.13 24.13 24.77 857,570 -0.07(-0.30%)
Mar 28, 2007 24.57 25.14 24.16 24.85 1,068,453 +0.28(+1.13%)
Mar 27, 2007 24.08 24.98 23.80 24.57 1,644,198 +0.23(+0.95%)
Mar 26, 2007 22.63 24.49 22.47 24.34 1,922,137 +1.76(+7.79%)
Mar 23, 2007 22.60 22.83 22.42 22.58 328,769 -0.05(-0.20%)
Mar 22, 2007 22.44 22.77 22.15 22.62 581,575 +0.30(+1.33%)
Mar 21, 2007 22.25 22.89 21.51 22.33 1,116,504 +0.81(+3.74%)
Mar 20, 2007 21.37 21.53 21.19 21.52 459,775 +0.19(+0.87%)
Mar 19, 2007 21.42 21.62 21.13 21.34 761,145 +0.10(+0.48%)
Mar 16, 2007 21.67 21.76 21.07 21.24 2,057,650 -0.53(-2.43%)
Mar 15, 2007 21.62 22.25 21.62 21.76 911,128 +0.16(+0.73%)
Mar 14, 2007 21.36 21.82 20.85 21.61 949,892 +0.17(+0.78%)
Mar 13, 2007 22.69 22.90 21.32 21.44 1,272,858 -1.25(-5.51%)
Mar 12, 2007 22.40 22.91 22.23 22.69 750,347 +0.19(+0.86%)
Mar 09, 2007 21.95 22.76 21.76 22.50 667,419 +0.73(+3.36%)
Mar 08, 2007 21.83 22.19 21.64 21.76 635,781 +0.17(+0.77%)
Mar 07, 2007 21.46 22.00 21.33 21.60 625,091 +0.16(+0.73%)
Mar 06, 2007 21.30 22.09 21.12 21.44 1,155,053 +0.45(+2.16%)
Mar 05, 2007 21.65 21.66 20.38 20.99 961,879 -0.94(-4.31%)
Mar 02, 2007 22.75 22.76 21.76 21.93 985,741 -1.02(-4.44%)
Mar 01, 2007 22.23 23.28 21.73 22.95 919,218 +0.13(+0.57%)
Feb 28, 2007 22.60 23.22 21.53 22.82 1,087,242 +0.44(+1.99%)
Feb 27, 2007 23.62 23.79 21.75 22.37 1,383,105 -1.80(-7.43%)
Feb 26, 2007 24.41 24.75 23.56 24.17 998,704 -0.16(-0.65%)
Feb 23, 2007 23.29 24.75 23.27 24.33 1,248,023 +0.71(+3.02%)
Feb 22, 2007 23.85 24.00 23.00 23.62 841,481 -0.23(-0.97%)
Feb 21, 2007 22.55 24.04 22.55 23.85 1,337,753 +1.18(+5.19%)
Feb 20, 2007 22.84 22.85 22.32 22.67 697,545 -0.18(-0.77%)
Feb 16, 2007 21.93 22.93 21.73 22.85 1,117,476 +0.93(+4.22%)
Feb 15, 2007 22.00 22.28 21.83 21.92 471,005 -0.10(-0.46%)
Feb 14, 2007 21.85 22.12 21.65 22.02 498,703 +0.19(+0.89%)
Feb 13, 2007 21.68 22.00 21.42 21.83 436,853 +0.23(+1.07%)
Feb 12, 2007 21.75 21.75 21.02 21.60 617,824 -0.16(-0.72%)
Feb 09, 2007 22.09 22.54 21.61 21.75 644,743 -0.31(-1.43%)
Feb 08, 2007 20.85 22.15 20.85 22.07 658,348 +0.74(+3.47%)
Feb 07, 2007 21.58 22.13 20.99 21.33 1,356,110 -0.67(-3.03%)
Feb 06, 2007 20.56 22.60 20.47 22.00 1,852,166 +1.48(+7.22%)
Feb 05, 2007 20.38 20.73 20.38 20.51 512,037 +0.08(+0.41%)
Feb 02, 2007 20.53 20.78 20.32 20.43 549,829 +0.01(+0.05%)
Feb 01, 2007 20.24 20.42 20.19 20.42 574,125 +0.32(+1.61%)
Jan 31, 2007 19.98 20.18 19.79 20.10 556,308 +0.13(+0.65%)
Jan 30, 2007 19.89 20.08 19.82 19.97 286,792 -0.01(-0.05%)
Jan 29, 2007 20.10 20.14 19.57 19.98 477,051 -0.20(-1.01%)
Jan 26, 2007 19.68 20.29 19.64 20.18 691,822 +0.27(+1.35%)
Jan 25, 2007 19.82 19.99 19.56 19.91 719,465 +0.21(+1.08%)
Jan 24, 2007 19.54 19.71 19.13 19.70 928,188 +0.16(+0.81%)
Jan 23, 2007 19.86 19.89 19.49 19.54 624,659 -0.04(-0.19%)
Jan 22, 2007 19.52 19.68 19.24 19.58 1,023,210 +0.02(+0.10%)
Jan 19, 2007 19.29 19.75 19.16 19.56 774,426 +0.28(+1.44%)
Jan 18, 2007 18.91 19.43 18.75 19.28 997,187 +0.34(+1.81%)
Jan 17, 2007 18.29 19.00 18.15 18.94 495,624 +0.37(+1.99%)
Jan 16, 2007 18.57 18.81 18.48 18.57 405,461 +0.05(+0.25%)
Jan 12, 2007 18.74 18.94 18.43 18.52 492,169 -0.29(-1.53%)
Jan 11, 2007 18.57 19.12 18.48 18.81 633,621 +0.31(+1.65%)
Jan 10, 2007 18.16 18.61 18.16 18.50 341,646 +0.15(+0.81%)
Jan 09, 2007 18.40 18.51 18.24 18.36 451,892 -0.01(-0.05%)
Jan 08, 2007 18.52 18.67 18.22 18.36 601,228 -0.16(-0.85%)
Jan 05, 2007 18.57 18.58 18.39 18.52 629,734 -0.13(-0.69%)
Jan 04, 2007 18.55 18.77 18.29 18.65 702,728 +0.10(+0.55%)
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.