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 (%)
Jan 31, 2017 69.41 69.58 68.09 69.34 734,241 -0.11(-0.16%)
Jan 30, 2017 70.05 70.36 68.52 69.45 508,082 -1.08(-1.53%)
Jan 27, 2017 70.89 71.32 70.43 70.53 360,742 -0.12(-0.17%)
Jan 26, 2017 71.23 71.33 69.92 70.65 328,689 -0.47(-0.66%)
Jan 25, 2017 70.88 71.31 70.41 71.12 491,824 +0.66(+0.94%)
Jan 24, 2017 69.32 70.85 69.15 70.46 761,958 +1.56(+2.26%)
Jan 23, 2017 69.14 69.45 68.49 68.90 404,912 -0.19(-0.28%)
Jan 20, 2017 68.75 70.10 68.63 69.09 681,950 +0.49(+0.71%)
Jan 19, 2017 69.26 70.42 67.95 68.60 472,461 -0.48(-0.69%)
Jan 18, 2017 69.63 70.13 68.91 69.08 385,465 -0.62(-0.89%)
Jan 17, 2017 69.92 70.30 69.38 69.70 299,174 -0.36(-0.51%)
Jan 13, 2017 70.06 70.06 70.06 0 +0.42(+0.60%)
Jan 12, 2017 69.51 69.76 68.73 69.64 236,454 +0.12(+0.17%)
Jan 11, 2017 69.05 69.88 68.68 69.52 515,758 +0.65(+0.94%)
Jan 10, 2017 69.43 69.62 68.60 68.87 403,353 -0.49(-0.71%)
Jan 09, 2017 69.46 69.77 69.04 69.36 206,163 -0.26(-0.37%)
Jan 06, 2017 69.43 70.05 68.60 69.62 391,972 +0.36(+0.52%)
Jan 05, 2017 68.95 69.48 68.38 69.26 461,338 -0.07(-0.10%)
Jan 04, 2017 69.12 69.75 68.73 69.33 526,780 +0.49(+0.71%)
Jan 03, 2017 68.12 69.20 67.70 68.84 759,932 +1.20(+1.77%)
Dec 30, 2016 67.64 67.64 67.64 0 +0.07(+0.10%)
Dec 29, 2016 67.69 68.06 67.10 67.57 488,370 -0.23(-0.34%)
Dec 28, 2016 68.90 69.31 67.64 67.80 424,662 -0.79(-1.15%)
Dec 27, 2016 67.81 68.91 67.78 68.59 614,609 +0.81(+1.20%)
Dec 23, 2016 67.78 67.78 67.78 0 +0.53(+0.79%)
Dec 22, 2016 67.96 68.42 67.14 67.25 642,458 -0.64(-0.94%)
Dec 21, 2016 67.91 68.79 67.53 67.89 736,662 +0.00(+0.00%)
Dec 20, 2016 66.99 68.07 66.50 67.89 670,356 +0.99(+1.48%)
Dec 19, 2016 66.94 67.38 66.67 66.90 276,177 -0.09(-0.13%)
Dec 16, 2016 67.06 67.20 66.38 66.99 528,440 -0.06(-0.09%)
Dec 15, 2016 66.74 68.01 66.37 67.05 491,368 +0.23(+0.34%)
Dec 14, 2016 68.59 68.88 66.68 66.82 407,122 -1.81(-2.64%)
Dec 13, 2016 69.25 69.65 67.58 68.63 491,681 -0.26(-0.38%)
Dec 12, 2016 70.16 71.50 68.87 68.89 937,583 -0.27(-0.39%)
Dec 09, 2016 68.03 69.23 67.66 69.16 845,657 +1.05(+1.54%)
Dec 08, 2016 67.71 68.14 66.90 68.11 966,697 +0.77(+1.14%)
Dec 07, 2016 65.90 67.34 65.90 67.34 626,028 +1.31(+1.98%)
Dec 06, 2016 64.53 66.11 64.38 66.03 873,098 +1.48(+2.29%)
Dec 05, 2016 64.58 65.31 64.24 64.55 569,996 +0.64(+1.00%)
Dec 02, 2016 64.05 64.32 63.37 63.91 439,376 -0.33(-0.51%)
Dec 01, 2016 65.47 65.91 63.99 64.24 577,237 -1.02(-1.56%)
Nov 30, 2016 66.21 66.64 64.53 65.26 1,255,174 -1.75(-2.61%)
Nov 29, 2016 66.15 67.11 65.90 67.01 1,110,544 +0.61(+0.92%)
Nov 28, 2016 67.42 67.56 66.35 66.40 679,671 -1.24(-1.83%)
Nov 25, 2016 67.54 67.89 67.28 67.64 320,827 +0.07(+0.10%)
Nov 23, 2016 67.57 67.57 67.57 0 -0.18(-0.27%)
Nov 22, 2016 67.45 67.88 67.20 67.75 613,407 +0.48(+0.71%)
Nov 21, 2016 67.15 67.98 67.12 67.27 507,945 +0.16(+0.24%)
Nov 18, 2016 67.32 67.62 66.95 67.11 905,969 -0.28(-0.42%)
Nov 17, 2016 67.60 68.38 67.37 67.39 565,514 -0.20(-0.30%)
Nov 16, 2016 67.83 68.29 67.44 67.59 356,196 -0.76(-1.11%)
Nov 15, 2016 68.92 70.06 67.83 68.35 622,021 -0.74(-1.07%)
Nov 14, 2016 69.37 69.85 68.59 69.09 623,519 -0.16(-0.23%)
Nov 11, 2016 69.78 70.24 69.21 69.25 565,377 -0.65(-0.93%)
Nov 10, 2016 69.31 71.21 69.31 69.90 796,332 +0.85(+1.23%)
Nov 09, 2016 67.60 69.78 67.33 69.05 616,770 +0.89(+1.31%)
Nov 08, 2016 67.53 68.56 67.21 68.16 533,431 +0.44(+0.65%)
Nov 07, 2016 68.60 69.01 67.40 67.72 721,442 +0.01(+0.01%)
Nov 04, 2016 67.52 68.65 67.26 67.71 625,644 +0.10(+0.15%)
Nov 03, 2016 68.50 69.12 67.52 67.61 660,263 -0.86(-1.26%)
Nov 02, 2016 67.94 68.89 67.88 68.47 872,518 +0.46(+0.68%)
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.