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, 2019 66.96 67.01 66.55 66.76 451,678 -0.02(-0.03%)
Sep 27, 2019 67.75 67.84 66.46 66.78 558,700 -0.63(-0.93%)
Sep 26, 2019 66.86 67.70 66.56 67.41 317,683 +0.42(+0.63%)
Sep 25, 2019 66.75 67.21 66.54 66.99 389,275 +0.09(+0.13%)
Sep 24, 2019 67.96 68.32 66.61 66.90 486,748 -0.82(-1.21%)
Sep 23, 2019 67.21 67.87 66.80 67.72 463,585 +0.07(+0.10%)
Sep 20, 2019 67.06 68.33 66.92 67.65 1,469,400 +0.69(+1.03%)
Sep 19, 2019 68.49 68.67 66.87 66.96 652,185 -1.70(-2.48%)
Sep 18, 2019 67.20 68.74 66.69 68.66 699,577 +1.66(+2.48%)
Sep 17, 2019 66.79 68.00 66.11 67.00 1,173,956 +0.16(+0.24%)
Sep 16, 2019 68.75 68.77 66.01 66.84 1,086,548 -2.60(-3.74%)
Sep 13, 2019 70.23 70.28 69.26 69.44 647,100 -0.75(-1.07%)
Sep 12, 2019 71.58 71.66 70.04 70.19 421,739 -1.22(-1.71%)
Sep 11, 2019 70.24 71.41 69.79 71.41 518,108 +1.54(+2.20%)
Sep 10, 2019 70.04 70.25 69.51 69.87 385,560 -0.15(-0.21%)
Sep 09, 2019 70.35 70.35 69.78 70.02 461,991 -0.08(-0.11%)
Sep 06, 2019 69.93 70.45 68.75 70.10 324,000 +0.33(+0.47%)
Sep 05, 2019 69.74 70.47 68.87 69.77 554,683 +0.46(+0.66%)
Sep 04, 2019 68.77 69.51 68.73 69.31 335,043 +1.11(+1.63%)
Sep 03, 2019 67.22 68.31 66.54 68.20 548,576 +0.49(+0.72%)
Aug 30, 2019 67.37 67.80 66.95 67.71 490,200 +0.83(+1.24%)
Aug 29, 2019 66.88 67.41 66.52 66.88 303,373 +0.67(+1.01%)
Aug 28, 2019 66.14 66.76 65.95 66.21 223,421 +0.25(+0.38%)
Aug 27, 2019 66.19 66.37 65.52 65.96 389,037 +0.44(+0.67%)
Aug 26, 2019 65.49 66.04 64.90 65.52 577,334 +0.31(+0.48%)
Aug 23, 2019 64.35 65.76 64.08 65.21 628,800 +0.67(+1.04%)
Aug 22, 2019 65.01 65.37 64.45 64.54 522,764 -0.49(-0.75%)
Aug 21, 2019 65.01 65.38 64.56 65.03 275,253 +0.42(+0.65%)
Aug 20, 2019 64.80 64.95 64.26 64.61 405,474 -0.36(-0.55%)
Aug 19, 2019 65.37 65.48 64.82 64.97 480,509 +0.19(+0.29%)
Aug 16, 2019 64.32 65.25 64.30 64.78 436,200 +0.56(+0.87%)
Aug 15, 2019 64.00 65.11 63.83 64.22 689,520 +1.11(+1.76%)
Aug 14, 2019 63.73 64.23 62.91 63.11 546,357 -1.86(-2.86%)
Aug 13, 2019 64.89 66.03 64.45 64.97 602,559 +0.01(+0.02%)
Aug 12, 2019 66.13 66.29 64.46 64.96 290,614 -1.47(-2.21%)
Aug 09, 2019 67.00 67.30 66.34 66.43 377,800 -0.89(-1.32%)
Aug 08, 2019 67.05 67.49 66.62 67.32 389,876 +0.85(+1.28%)
Aug 07, 2019 66.43 66.88 65.97 66.47 539,818 -0.73(-1.09%)
Aug 06, 2019 66.99 67.68 66.02 67.20 428,003 +0.38(+0.57%)
Aug 05, 2019 67.69 68.09 66.35 66.82 746,185 -1.29(-1.89%)
Aug 02, 2019 68.36 68.67 67.69 68.11 544,300 +0.16(+0.24%)
Aug 01, 2019 68.05 69.35 67.54 67.95 995,752 +0.14(+0.21%)
Jul 31, 2019 68.83 69.21 66.61 67.81 1,523,054 -1.09(-1.58%)
Jul 30, 2019 69.42 69.64 68.71 68.90 701,251 -0.94(-1.35%)
Jul 29, 2019 70.83 70.98 69.57 69.84 566,245 -1.16(-1.63%)
Jul 26, 2019 71.19 71.59 70.48 71.00 988,600 -0.20(-0.28%)
Jul 25, 2019 71.91 74.00 70.93 71.20 1,907,760 -4.80(-6.32%)
Jul 24, 2019 76.50 77.00 75.84 76.00 694,785 -0.63(-0.82%)
Jul 23, 2019 77.48 77.78 76.53 76.63 443,333 -0.30(-0.39%)
Jul 22, 2019 77.00 77.35 76.65 76.93 473,963 +0.21(+0.27%)
Jul 19, 2019 77.70 77.98 76.65 76.72 353,100 -0.87(-1.12%)
Jul 18, 2019 77.22 77.90 76.65 77.59 360,728 +0.07(+0.09%)
Jul 17, 2019 78.19 78.64 77.52 77.52 400,711 -0.71(-0.91%)
Jul 16, 2019 77.81 78.49 77.38 78.23 454,133 +0.30(+0.38%)
Jul 15, 2019 77.72 78.29 77.37 77.93 269,945 +0.41(+0.53%)
Jul 12, 2019 76.76 77.55 76.70 77.52 441,000 +1.06(+1.39%)
Jul 11, 2019 76.78 77.09 76.03 76.46 314,995 -0.37(-0.48%)
Jul 10, 2019 77.23 77.74 76.83 76.83 161,787 -0.28(-0.36%)
Jul 09, 2019 77.74 78.03 76.98 77.11 196,740 -0.86(-1.10%)
Jul 08, 2019 79.00 79.08 77.80 77.97 422,835 -1.23(-1.55%)
Jul 05, 2019 79.01 79.24 78.19 79.20 278,900 -0.41(-0.52%)
Jul 03, 2019 78.45 79.71 78.06 79.61 310,400 +1.29(+1.65%)
Jul 02, 2019 77.89 78.32 77.53 78.32 550,531 +0.40(+0.51%)
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.