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%)
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.