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 (%)
Jun 30, 2016 72.53 73.23 71.97 73.21 624,239 +0.70(+0.97%)
Jun 29, 2016 72.20 72.72 71.57 72.51 371,864 +1.21(+1.70%)
Jun 28, 2016 72.22 72.64 70.71 71.30 462,910 -0.38(-0.53%)
Jun 27, 2016 73.32 73.32 71.12 71.68 533,820 -2.48(-3.34%)
Jun 24, 2016 75.25 76.21 73.69 74.16 1,076,125 -3.59(-4.62%)
Jun 23, 2016 77.23 78.03 77.18 77.75 294,614 +1.36(+1.78%)
Jun 22, 2016 76.58 76.74 76.26 76.39 399,848 -0.10(-0.13%)
Jun 21, 2016 76.33 76.63 75.90 76.49 245,476 +0.45(+0.59%)
Jun 20, 2016 76.26 77.25 75.99 76.04 456,314 +0.64(+0.85%)
Jun 17, 2016 75.90 76.22 74.81 75.40 591,562 -0.36(-0.48%)
Jun 16, 2016 75.57 76.00 74.70 75.76 265,427 -0.10(-0.13%)
Jun 15, 2016 75.69 76.80 75.69 75.86 404,749 +0.32(+0.42%)
Jun 14, 2016 76.24 76.51 75.46 75.54 553,726 -0.97(-1.27%)
Jun 13, 2016 77.52 77.98 76.49 76.51 451,420 -1.46(-1.87%)
Jun 10, 2016 77.10 78.18 76.57 77.97 516,849 +0.44(+0.57%)
Jun 09, 2016 78.00 78.15 77.42 77.53 527,334 -0.96(-1.22%)
Jun 08, 2016 79.47 79.78 78.36 78.49 893,083 -0.95(-1.20%)
Jun 07, 2016 79.28 79.60 79.04 79.44 768,173 +0.43(+0.54%)
Jun 06, 2016 79.17 79.65 78.96 79.01 316,628 +0.11(+0.14%)
Jun 03, 2016 78.66 79.20 77.89 78.90 427,729 -0.10(-0.13%)
Jun 02, 2016 78.15 79.09 78.04 79.00 323,925 +0.48(+0.61%)
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.