Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2008
19.73
21.24
19.45
20.95
878,734
+0.88(+4.38%)
Jan 30, 2008
20.27
21.07
19.58
20.07
1,100,034
-0.74(-3.56%)
Jan 29, 2008
20.13
20.91
19.64
20.81
1,629,081
+1.51(+7.82%)
Jan 28, 2008
19.03
20.02
18.65
19.30
1,185,287
+0.19(+0.97%)
Jan 25, 2008
18.81
20.06
18.52
19.11
2,144,549
+0.80(+4.35%)
Jan 24, 2008
15.88
18.50
15.88
18.32
1,600,974
+2.44(+15.33%)
Jan 23, 2008
14.83
16.67
14.83
15.88
1,349,931
+0.36(+2.33%)
Jan 22, 2008
15.55
16.91
14.96
15.52
1,247,988
-0.70(-4.34%)
Jan 21, 2008
15.43
16.44
14.51
16.23
0
+0.00(+0.00%)
Jan 18, 2008
15.43
16.44
14.51
16.23
3,325,482
+0.94(+6.18%)
Jan 17, 2008
17.44
17.50
15.17
15.28
3,101,237
-2.12(-12.19%)
Jan 16, 2008
18.76
18.76
17.25
17.40
2,577,083
-1.26(-6.75%)
Jan 15, 2008
20.10
20.30
18.49
18.66
2,035,937
-1.68(-8.24%)
Jan 14, 2008
20.46
20.66
19.95
20.34
725,620
+0.06(+0.27%)
Jan 11, 2008
20.74
20.74
19.93
20.28
1,018,853
-0.67(-3.18%)
Jan 10, 2008
19.26
21.35
19.25
20.95
1,609,915
+1.48(+7.61%)
Jan 09, 2008
19.24
19.76
18.90
19.47
1,342,414
+0.16(+0.82%)
Jan 08, 2008
20.28
20.78
19.21
19.31
1,581,030
-0.85(-4.23%)
Jan 07, 2008
19.99
21.02
19.41
20.16
1,291,611
+0.23(+1.16%)
Jan 04, 2008
21.37
21.37
19.65
19.93
1,932,899
-1.69(-7.84%)
Jan 03, 2008
23.12
23.25
21.54
21.62
1,266,927
-1.62(-6.97%)
Jan 02, 2008
24.11
24.32
23.03
23.25
640,921
-1.00(-4.13%)
Jan 01, 2008
23.94
24.27
23.55
24.25
0
+0.00(+0.00%)
Dec 31, 2007
23.94
24.27
23.55
24.25
732,729
+0.05(+0.19%)
Dec 28, 2007
24.89
25.00
23.97
24.20
410,709
-0.61(-2.46%)
Dec 27, 2007
24.94
25.09
24.10
24.81
470,033
-0.05(-0.19%)
Dec 26, 2007
24.39
24.87
24.18
24.86
359,138
+0.34(+1.40%)
Dec 24, 2007
24.73
25.02
24.21
24.51
409,841
-0.15(-0.60%)
Dec 21, 2007
24.60
24.78
23.92
24.66
1,056,144
+0.60(+2.50%)
Dec 20, 2007
23.12
24.06
22.22
24.06
835,110
+1.28(+5.61%)
Dec 19, 2007
21.34
23.14
21.31
22.78
1,229,126
+1.49(+7.00%)
Dec 18, 2007
21.93
22.17
21.17
21.29
1,377,922
-0.52(-2.38%)
Dec 17, 2007
23.48
23.48
21.79
21.81
1,940,277
-1.67(-7.10%)
Dec 14, 2007
23.38
23.52
23.18
23.48
615,913
-0.24(-1.01%)
Dec 13, 2007
23.89
24.12
23.50
23.72
413,236
-0.31(-1.27%)
Dec 12, 2007
24.52
24.84
23.49
24.02
524,773
+0.13(+0.54%)
Dec 11, 2007
25.30
25.30
23.72
23.89
606,853
-1.26(-5.01%)
Dec 10, 2007
24.70
25.35
24.39
25.15
751,319
+0.45(+1.84%)
Dec 07, 2007
24.58
24.94
24.08
24.70
364,645
+0.17(+0.68%)
Dec 06, 2007
24.50
26.39
23.83
24.53
752,856
-0.06(-0.26%)
Dec 05, 2007
24.54
24.85
24.19
24.60
411,616
+0.50(+2.08%)
Dec 04, 2007
24.46
24.73
24.00
24.10
978,075
-0.64(-2.58%)
Dec 03, 2007
24.80
25.42
24.62
24.74
532,276
-0.28(-1.11%)
Nov 30, 2007
25.35
25.48
24.64
25.01
436,559
+0.05(+0.19%)
Nov 29, 2007
24.82
25.28
24.49
24.97
579,740
-0.02(-0.07%)
Nov 28, 2007
23.65
25.10
23.64
24.99
892,123
+1.48(+6.30%)
Nov 27, 2007
23.04
23.65
22.86
23.50
1,220,192
+0.55(+2.38%)
Nov 26, 2007
23.58
24.08
22.90
22.96
458,803
-0.71(-3.01%)
Nov 23, 2007
23.48
23.79
23.18
23.67
270,703
+0.51(+2.20%)
Nov 21, 2007
22.94
23.60
22.29
23.16
716,043
+0.05(+0.20%)
Nov 20, 2007
23.29
23.86
22.62
23.12
4,318,842
-0.22(-0.95%)
Nov 19, 2007
24.28
24.28
22.88
23.34
762,656
-1.25(-5.08%)
Nov 16, 2007
23.97
24.75
23.37
24.59
1,438,714
+0.07(+0.30%)
Nov 15, 2007
25.36
25.70
24.08
24.51
620,556
-1.06(-4.13%)
Nov 14, 2007
25.68
25.89
25.14
25.57
624,605
+0.10(+0.40%)
Nov 13, 2007
25.00
25.65
24.88
25.47
805,740
+0.69(+2.80%)
Nov 12, 2007
25.63
26.26
24.23
24.77
1,296,289
-0.98(-3.81%)
Nov 09, 2007
25.50
26.13
24.84
25.75
1,011,440
-0.48(-1.84%)
Nov 08, 2007
26.17
26.56
25.07
26.24
724,324
+0.26(+1.00%)
Nov 07, 2007
26.06
26.74
25.93
25.98
731,440
-0.81(-3.01%)
Nov 06, 2007
26.07
26.82
25.24
26.78
1,628,541
+0.57(+2.19%)
Nov 05, 2007
26.37
26.56
25.74
26.21
621,843
-0.55(-2.04%)
Nov 02, 2007
26.43
26.83
25.61
26.76
959,394
+0.68(+2.59%)
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
.