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 30, 2009 22.44 22.47 21.61 21.74 543,055 -0.60(-2.69%)
Sep 29, 2009 22.52 23.00 22.31 22.34 270,944 -0.12(-0.53%)
Sep 28, 2009 21.79 22.80 21.70 22.46 387,761 +0.80(+3.69%)
Sep 25, 2009 21.71 22.34 20.99 21.66 432,624 -0.23(-1.05%)
Sep 24, 2009 22.60 22.91 21.43 21.89 563,469 -0.51(-2.28%)
Sep 23, 2009 22.81 23.40 22.34 22.40 456,880 -0.28(-1.23%)
Sep 22, 2009 22.10 22.75 22.10 22.68 604,167 +0.89(+4.08%)
Sep 21, 2009 21.60 21.89 20.74 21.79 743,618 -0.24(-1.09%)
Sep 18, 2009 20.27 22.77 20.27 22.03 1,849,550 +2.02(+10.09%)
Sep 17, 2009 20.08 20.54 19.91 20.01 473,282 +0.17(+0.86%)
Sep 16, 2009 19.88 20.19 19.71 19.84 372,733 +0.14(+0.71%)
Sep 15, 2009 19.57 19.83 19.13 19.70 631,523 +0.06(+0.31%)
Sep 14, 2009 18.62 19.75 18.56 19.64 547,688 +0.79(+4.19%)
Sep 11, 2009 19.01 19.59 18.51 18.85 438,376 -0.06(-0.32%)
Sep 10, 2009 18.51 19.03 18.38 18.91 429,887 +0.42(+2.27%)
Sep 09, 2009 17.83 18.64 17.63 18.49 1,058,316 +0.60(+3.35%)
Sep 08, 2009 16.85 18.07 16.84 17.89 1,135,892 +1.32(+7.97%)
Sep 04, 2009 16.31 16.63 16.04 16.57 771,600 +0.15(+0.91%)
Sep 03, 2009 16.24 16.47 15.93 16.42 754,480 +0.24(+1.48%)
Sep 02, 2009 16.74 16.74 16.12 16.18 656,009 -0.56(-3.35%)
Sep 01, 2009 16.67 17.71 16.53 16.74 610,062 +0.01(+0.06%)
Aug 31, 2009 17.06 17.23 16.58 16.73 446,890 -0.55(-3.18%)
Aug 28, 2009 17.50 17.68 17.18 17.28 241,385 -0.02(-0.12%)
Aug 27, 2009 17.40 17.61 16.97 17.30 559,570 -0.18(-1.03%)
Aug 26, 2009 17.59 17.80 17.19 17.48 353,454 -0.09(-0.51%)
Aug 25, 2009 17.78 17.90 17.45 17.57 377,379 +0.00(+0.00%)
Aug 24, 2009 17.84 18.22 17.41 17.57 426,710 -0.13(-0.73%)
Aug 21, 2009 17.17 17.71 17.08 17.70 896,647 +0.86(+5.11%)
Aug 20, 2009 17.12 17.60 16.74 16.84 622,893 -0.39(-2.26%)
Aug 19, 2009 16.42 17.37 16.32 17.23 324,004 +0.40(+2.38%)
Aug 18, 2009 16.35 17.00 16.25 16.83 375,765 +0.78(+4.86%)
Aug 17, 2009 16.46 16.72 16.00 16.05 777,046 -1.04(-6.09%)
Aug 14, 2009 18.00 18.07 16.85 17.09 658,374 -0.91(-5.06%)
Aug 13, 2009 17.75 18.25 17.58 18.00 329,925 +0.45(+2.56%)
Aug 12, 2009 17.33 17.81 17.30 17.55 388,582 +0.16(+0.92%)
Aug 11, 2009 17.32 17.49 16.84 17.39 238,407 -0.04(-0.23%)
Aug 10, 2009 17.55 17.75 17.20 17.43 339,767 -0.32(-1.80%)
Aug 07, 2009 17.56 17.92 17.33 17.75 463,647 +0.56(+3.26%)
Aug 06, 2009 17.89 17.96 16.93 17.19 779,498 -0.52(-2.94%)
Aug 05, 2009 17.74 18.24 17.40 17.71 572,913 -0.06(-0.34%)
Aug 04, 2009 17.52 18.03 17.26 17.77 609,905 +0.24(+1.37%)
Aug 03, 2009 17.06 17.59 16.95 17.53 639,904 +0.90(+5.41%)
Jul 31, 2009 16.74 17.07 16.60 16.63 395,259 -0.11(-0.66%)
Jul 30, 2009 16.79 17.15 16.68 16.74 499,444 +0.28(+1.70%)
Jul 29, 2009 16.87 16.90 16.41 16.46 498,828 -0.62(-3.63%)
Jul 28, 2009 17.23 17.93 16.51 17.08 1,042,372 -0.11(-0.64%)
Jul 27, 2009 16.88 17.42 16.80 17.19 857,239 +0.40(+2.38%)
Jul 24, 2009 15.80 16.83 15.00 16.79 1,673 +1.19(+7.63%)
Jul 23, 2009 14.61 15.67 14.47 15.60 819,542 +0.93(+6.34%)
Jul 22, 2009 14.41 14.85 14.30 14.67 317,499 +0.08(+0.55%)
Jul 21, 2009 14.36 14.67 14.20 14.59 432,491 +0.34(+2.39%)
Jul 20, 2009 14.03 14.41 13.86 14.25 548,143 +0.39(+2.81%)
Jul 17, 2009 13.44 14.01 13.30 13.86 491,287 +0.38(+2.82%)
Jul 16, 2009 12.98 13.54 12.86 13.48 431,628 +0.44(+3.37%)
Jul 15, 2009 12.16 13.08 12.15 13.04 822,804 +1.02(+8.49%)
Jul 14, 2009 11.99 12.41 11.86 12.02 647,553 +0.50(+4.34%)
Jul 13, 2009 11.22 11.60 11.14 11.52 553,305 +0.08(+0.70%)
Jul 10, 2009 11.09 11.50 11.00 11.44 336,349 +0.20(+1.78%)
Jul 09, 2009 11.14 11.50 11.09 11.24 311,591 +0.20(+1.81%)
Jul 08, 2009 11.23 11.31 10.64 11.04 376,515 -0.09(-0.81%)
Jul 07, 2009 11.50 11.58 11.11 11.13 556,184 -0.39(-3.39%)
Jul 06, 2009 11.79 11.82 11.18 11.52 448,337 -0.32(-2.70%)
Jul 02, 2009 12.32 12.33 11.84 11.84 381,166 -0.81(-6.40%)
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.