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 (%)
Apr 30, 2018 69.21 69.61 68.42 68.44 1,647,486 -0.65(-0.94%)
Apr 27, 2018 69.50 69.61 68.87 69.09 953,003 -0.23(-0.33%)
Apr 26, 2018 69.48 69.74 68.90 69.32 1,343,041 +0.47(+0.68%)
Apr 25, 2018 68.98 70.90 67.86 68.85 2,065,759 +2.78(+4.21%)
Apr 24, 2018 67.44 67.63 65.08 66.07 1,415,407 -1.32(-1.96%)
Apr 23, 2018 67.11 68.00 67.11 67.39 866,008 +0.41(+0.61%)
Apr 20, 2018 67.67 68.28 65.00 66.98 2,123,346 -2.50(-3.60%)
Apr 19, 2018 68.02 69.61 67.49 69.48 1,639,543 +1.42(+2.09%)
Apr 18, 2018 67.74 68.40 66.70 68.06 571,359 +0.34(+0.50%)
Apr 17, 2018 67.27 67.95 66.81 67.72 639,324 +0.92(+1.38%)
Apr 16, 2018 66.42 67.36 66.13 66.80 504,375 +0.71(+1.07%)
Apr 13, 2018 66.55 66.55 65.36 66.09 949,865 +0.06(+0.09%)
Apr 12, 2018 65.32 66.23 65.10 66.03 1,243,006 +0.97(+1.49%)
Apr 11, 2018 65.50 65.92 64.67 65.06 1,258,272 -0.70(-1.06%)
Apr 10, 2018 62.41 67.12 62.19 65.76 3,327,633 +4.01(+6.49%)
Apr 09, 2018 62.04 62.21 61.40 61.75 501,023 +0.07(+0.11%)
Apr 06, 2018 62.35 62.72 61.49 61.68 1,054,328 -1.14(-1.81%)
Apr 05, 2018 62.89 63.30 62.29 62.82 458,477 +0.33(+0.53%)
Apr 04, 2018 59.90 62.58 58.48 62.49 746,339 +1.66(+2.73%)
Apr 03, 2018 60.41 61.00 60.04 60.83 812,862 +0.56(+0.93%)
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.