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 (%)
Apr 30, 2002 3.250 3.450 3.250 3.400 275,400 +0.12(+3.66%)
Apr 29, 2002 3.550 3.590 3.200 3.280 418,100 -0.32(-8.89%)
Apr 26, 2002 3.610 3.700 3.600 3.600 279,200 -0.09(-2.44%)
Apr 25, 2002 3.520 3.710 3.510 3.690 186,200 +0.15(+4.24%)
Apr 24, 2002 3.550 3.640 3.450 3.540 392,900 -0.04(-1.12%)
Apr 23, 2002 3.640 3.820 3.580 3.580 767,100 +0.03(+0.85%)
Apr 22, 2002 3.740 3.740 3.150 3.550 500,000 -0.20(-5.33%)
Apr 19, 2002 3.980 3.980 3.250 3.750 1,260,000 +0.04(+1.08%)
Apr 18, 2002 3.500 3.990 3.450 3.710 1,819,600 +0.31(+9.12%)
Apr 17, 2002 2.910 3.490 2.850 3.400 1,210,000 +0.59(+21.00%)
Apr 16, 2002 2.750 2.950 2.700 2.810 626,600 +0.08(+2.93%)
Apr 15, 2002 2.500 2.740 2.410 2.730 284,700 +0.19(+7.48%)
Apr 12, 2002 2.400 2.600 2.400 2.540 426,800 +0.15(+6.28%)
Apr 11, 2002 2.300 2.400 2.300 2.390 408,600 +0.09(+3.91%)
Apr 10, 2002 2.360 2.370 2.180 2.300 300,000 -0.06(-2.54%)
Apr 09, 2002 2.080 2.450 2.080 2.360 822,500 +0.19(+8.76%)
Apr 08, 2002 2.100 2.190 2.050 2.170 115,100 +0.04(+1.88%)
Apr 05, 2002 2.190 2.190 2.100 2.130 31,100 -0.03(-1.39%)
Apr 04, 2002 2.140 2.200 2.110 2.160 91,600 +0.00(+0.00%)
Apr 03, 2002 2.190 2.190 2.140 2.160 42,000 -0.02(-0.92%)
Apr 02, 2002 2.190 2.200 2.150 2.180 55,500 -0.01(-0.46%)
Apr 01, 2002 2.160 2.190 2.110 2.190 26,800 -0.01(-0.45%)
Mar 29, 2002 2.160 2.200 2.100 2.200 32,000 +0.00(+0.00%)
Mar 28, 2002 2.160 2.200 2.100 2.200 32,000 +0.01(+0.46%)
Mar 27, 2002 2.130 2.190 2.060 2.190 88,000 -0.01(-0.45%)
Mar 26, 2002 2.210 2.210 2.150 2.200 67,300 +0.04(+1.85%)
Mar 25, 2002 2.160 2.190 2.150 2.160 52,800 -0.04(-1.82%)
Mar 22, 2002 2.200 2.300 2.200 2.200 137,500 +0.00(+0.00%)
Mar 21, 2002 2.110 2.200 2.110 2.200 200,900 +0.09(+4.27%)
Mar 20, 2002 2.080 2.150 2.050 2.110 55,500 +0.03(+1.44%)
Mar 19, 2002 2.000 2.090 1.950 2.080 437,800 +0.09(+4.52%)
Mar 18, 2002 2.100 2.100 1.950 1.990 556,600 -0.09(-4.33%)
Mar 15, 2002 2.240 2.240 2.050 2.080 271,600 -0.10(-4.59%)
Mar 14, 2002 2.210 2.240 2.140 2.180 118,700 -0.02(-0.91%)
Mar 13, 2002 2.250 2.300 2.150 2.200 253,100 -0.05(-2.22%)
Mar 12, 2002 2.350 2.400 2.250 2.250 118,700 -0.15(-6.25%)
Mar 11, 2002 2.320 2.400 2.300 2.400 91,200 +0.05(+2.13%)
Mar 08, 2002 2.350 2.420 2.330 2.350 132,500 +0.01(+0.43%)
Mar 07, 2002 2.380 2.380 2.290 2.340 154,300 +0.00(+0.00%)
Mar 06, 2002 2.340 2.350 2.300 2.340 44,400 +0.04(+1.74%)
Mar 05, 2002 2.360 2.360 2.260 2.300 208,100 -0.06(-2.54%)
Mar 04, 2002 2.250 2.370 2.250 2.360 130,700 +0.07(+3.06%)
Mar 01, 2002 2.300 2.300 2.250 2.290 80,100 +0.04(+1.78%)
Feb 28, 2002 2.280 2.350 2.250 2.250 118,600 -0.13(-5.46%)
Feb 27, 2002 2.300 2.380 2.250 2.380 132,600 +0.08(+3.48%)
Feb 26, 2002 2.300 2.380 2.250 2.300 88,700 +0.01(+0.44%)
Feb 25, 2002 2.330 2.420 2.250 2.290 144,600 -0.01(-0.43%)
Feb 22, 2002 2.320 2.350 2.260 2.300 110,000 -0.02(-0.86%)
Feb 21, 2002 2.320 2.380 2.250 2.320 222,100 +0.00(+0.00%)
Feb 20, 2002 2.450 2.450 2.310 2.320 131,000 -0.13(-5.31%)
Feb 19, 2002 2.520 2.530 2.430 2.450 231,300 +0.03(+1.24%)
Feb 18, 2002 2.550 2.600 2.400 2.420 302,900 +0.00(+0.00%)
Feb 15, 2002 2.550 2.600 2.400 2.420 302,900 +0.11(+4.76%)
Feb 14, 2002 2.390 2.390 2.250 2.310 207,700 -0.08(-3.35%)
Feb 13, 2002 2.480 2.490 2.360 2.390 102,900 -0.07(-2.85%)
Feb 12, 2002 2.430 2.490 2.410 2.460 453,300 -0.01(-0.40%)
Feb 11, 2002 2.300 2.490 2.300 2.470 515,200 +0.22(+9.78%)
Feb 08, 2002 2.200 2.260 2.100 2.250 213,600 +0.05(+2.27%)
Feb 07, 2002 2.150 2.200 2.110 2.200 161,200 +0.10(+4.76%)
Feb 06, 2002 2.270 2.310 2.000 2.100 263,800 -0.18(-7.89%)
Feb 05, 2002 2.250 2.340 2.250 2.280 279,600 +0.08(+3.64%)
Feb 04, 2002 2.390 2.430 2.200 2.200 728,300 -0.16(-6.78%)
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.