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 (%)
Sep 29, 2006 13.22 13.49 13.10 13.26 653,100 +0.01(+0.08%)
Sep 28, 2006 12.99 13.35 12.90 13.25 703,100 +0.26(+2.00%)
Sep 27, 2006 12.84 13.05 12.79 12.99 430,900 +0.05(+0.39%)
Sep 26, 2006 13.05 13.20 12.83 12.94 453,200 -0.16(-1.22%)
Sep 25, 2006 12.97 13.24 12.78 13.10 606,400 +0.13(+1.00%)
Sep 22, 2006 12.85 13.15 12.68 12.97 656,900 +0.07(+0.54%)
Sep 21, 2006 13.14 13.30 12.72 12.90 473,700 -0.24(-1.83%)
Sep 20, 2006 12.80 13.40 12.80 13.14 930,900 +0.50(+3.96%)
Sep 19, 2006 12.78 12.90 12.27 12.64 832,000 -0.09(-0.71%)
Sep 18, 2006 12.27 12.73 12.06 12.73 659,900 +0.51(+4.17%)
Sep 15, 2006 12.24 12.50 12.07 12.22 761,500 +0.05(+0.41%)
Sep 14, 2006 12.50 12.50 12.09 12.17 539,300 -0.33(-2.64%)
Sep 13, 2006 12.62 12.85 12.27 12.50 580,600 -0.12(-0.95%)
Sep 12, 2006 10.91 13.00 10.91 12.62 3,056,900 +1.68(+15.36%)
Sep 11, 2006 11.00 11.30 9.950 10.94 1,611,100 +0.93(+9.29%)
Sep 08, 2006 9.880 10.10 9.810 10.01 394,800 +0.20(+2.04%)
Sep 07, 2006 10.15 10.19 9.780 9.810 728,900 -0.40(-3.92%)
Sep 06, 2006 10.25 10.43 10.20 10.21 438,100 -0.10(-0.97%)
Sep 05, 2006 10.29 10.43 10.20 10.31 300,700 -0.03(-0.29%)
Sep 01, 2006 10.30 10.35 10.15 10.34 267,900 +0.14(+1.37%)
Aug 31, 2006 10.20 10.45 10.12 10.20 499,200 +0.00(+0.00%)
Aug 30, 2006 9.670 10.24 9.600 10.20 1,032,600 +0.54(+5.59%)
Aug 29, 2006 9.430 9.680 9.200 9.660 526,800 +0.34(+3.65%)
Aug 28, 2006 9.130 9.450 9.030 9.320 289,300 +0.23(+2.53%)
Aug 25, 2006 9.000 9.450 9.000 9.090 330,700 +0.15(+1.68%)
Aug 24, 2006 9.190 9.240 8.850 8.940 317,100 -0.25(-2.72%)
Aug 23, 2006 9.250 9.390 9.070 9.190 263,300 -0.12(-1.29%)
Aug 22, 2006 9.450 9.540 9.240 9.310 322,700 -0.19(-2.00%)
Aug 21, 2006 9.590 9.630 9.360 9.500 338,300 -0.14(-1.45%)
Aug 18, 2006 9.600 9.700 9.320 9.640 442,400 +0.17(+1.80%)
Aug 17, 2006 9.300 9.770 9.200 9.470 838,000 +0.37(+4.07%)
Aug 16, 2006 8.760 9.500 8.760 9.100 894,100 +0.39(+4.48%)
Aug 15, 2006 8.210 8.830 8.130 8.710 702,400 +0.59(+7.27%)
Aug 14, 2006 8.300 8.410 8.080 8.120 320,600 -0.10(-1.22%)
Aug 11, 2006 8.250 8.330 7.980 8.220 446,000 -0.05(-0.60%)
Aug 10, 2006 8.290 8.320 7.940 8.270 1,385,500 -0.12(-1.43%)
Aug 09, 2006 8.790 8.970 8.340 8.390 526,200 -0.33(-3.78%)
Aug 08, 2006 8.940 9.090 8.600 8.720 646,600 -0.22(-2.46%)
Aug 07, 2006 8.850 9.050 8.800 8.940 250,700 +0.04(+0.45%)
Aug 04, 2006 9.180 9.350 8.810 8.900 625,700 -0.20(-2.20%)
Aug 03, 2006 9.000 9.180 8.810 9.100 402,300 +0.01(+0.11%)
Aug 02, 2006 8.990 9.330 8.960 9.090 359,200 +0.11(+1.22%)
Aug 01, 2006 9.150 9.190 8.860 8.980 471,400 -0.18(-1.97%)
Jul 31, 2006 9.120 9.230 9.010 9.160 414,500 +0.10(+1.10%)
Jul 28, 2006 8.550 9.100 8.550 9.060 619,200 +0.21(+2.37%)
Jul 27, 2006 9.190 9.250 8.750 8.850 633,900 -0.14(-1.56%)
Jul 26, 2006 9.380 9.450 8.890 8.990 1,344,000 -0.35(-3.75%)
Jul 25, 2006 9.900 9.910 9.260 9.340 1,277,700 -0.61(-6.13%)
Jul 24, 2006 9.990 10.20 9.620 9.950 1,060,700 +0.01(+0.10%)
Jul 21, 2006 10.43 10.43 9.880 9.940 822,600 -0.49(-4.70%)
Jul 20, 2006 10.64 11.00 10.41 10.43 762,900 -0.22(-2.07%)
Jul 19, 2006 10.08 10.70 10.08 10.65 606,400 +0.62(+6.18%)
Jul 18, 2006 9.860 10.10 9.770 10.03 514,300 +0.18(+1.83%)
Jul 17, 2006 10.00 10.20 9.830 9.850 386,400 -0.19(-1.89%)
Jul 14, 2006 9.850 10.08 9.810 10.04 597,700 +0.14(+1.41%)
Jul 13, 2006 10.15 10.30 9.870 9.900 999,800 -0.51(-4.90%)
Jul 12, 2006 10.72 10.82 10.30 10.41 573,600 -0.34(-3.16%)
Jul 11, 2006 10.81 10.91 10.55 10.75 831,800 -0.11(-1.01%)
Jul 10, 2006 11.12 11.36 10.77 10.86 671,200 -0.27(-2.43%)
Jul 07, 2006 11.41 11.41 11.06 11.13 343,300 -0.33(-2.88%)
Jul 06, 2006 11.44 11.81 11.33 11.46 401,300 +0.07(+0.61%)
Jul 05, 2006 11.82 11.82 11.29 11.39 615,400 -0.51(-4.29%)
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.