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 29, 2010
22.24
23.04
21.96
22.12
486,381
-0.04(-0.17%)
Jan 28, 2010
23.05
23.05
21.72
22.15
475,013
-0.79(-3.43%)
Jan 27, 2010
23.25
23.73
22.34
22.94
547,619
-0.43(-1.82%)
Jan 26, 2010
22.88
24.06
22.79
23.37
682,413
+0.34(+1.49%)
Jan 25, 2010
23.20
23.39
22.87
23.02
286,074
-0.10(-0.44%)
Jan 22, 2010
23.39
23.69
23.11
23.12
455,310
-0.36(-1.54%)
Jan 21, 2010
24.28
24.37
23.46
23.49
465,889
-0.80(-3.28%)
Jan 20, 2010
24.77
24.91
23.99
24.28
372,260
-0.73(-2.92%)
Jan 19, 2010
24.45
25.16
24.32
25.01
418,054
+0.56(+2.31%)
Jan 15, 2010
25.24
24.45
24.45
24.45
529,313
-0.68(-2.69%)
Jan 14, 2010
25.23
25.63
25.06
25.13
411,736
-0.18(-0.70%)
Jan 13, 2010
25.25
25.56
24.63
25.30
298,113
+0.24(+0.96%)
Jan 12, 2010
25.21
25.33
24.76
25.06
375,015
-0.43(-1.67%)
Jan 11, 2010
25.20
25.63
25.02
25.49
541,722
+0.32(+1.29%)
Jan 08, 2010
25.00
25.21
24.83
25.16
285,506
+0.17(+0.67%)
Jan 07, 2010
24.44
25.05
24.29
25.00
351,998
+0.49(+2.00%)
Jan 06, 2010
24.45
24.98
24.32
24.50
416,010
+0.00(+0.00%)
Jan 05, 2010
24.38
24.99
23.97
24.50
387,647
+0.12(+0.49%)
Jan 04, 2010
23.82
24.48
23.82
24.38
432,440
+0.91(+3.87%)
Dec 31, 2009
24.03
23.48
23.48
23.48
347,584
-0.76(-3.13%)
Dec 30, 2009
23.84
24.36
23.58
24.24
347,681
+0.32(+1.36%)
Dec 29, 2009
23.82
24.26
23.80
23.91
382,089
+0.11(+0.47%)
Dec 28, 2009
23.96
24.09
23.64
23.80
242,444
-0.08(-0.35%)
Dec 24, 2009
23.60
23.90
23.60
23.88
109,691
+0.36(+1.54%)
Dec 23, 2009
23.19
23.59
23.00
23.52
321,627
+0.48(+2.09%)
Dec 22, 2009
22.83
23.15
22.74
23.04
356,437
+0.21(+0.93%)
Dec 21, 2009
22.99
23.37
22.78
22.83
439,205
-0.02(-0.08%)
Dec 18, 2009
22.87
23.21
22.51
22.85
958,641
+0.27(+1.19%)
Dec 17, 2009
22.98
23.15
22.46
22.58
776,298
-0.70(-3.02%)
Dec 16, 2009
22.84
23.64
22.77
23.28
847,172
+0.81(+3.58%)
Dec 15, 2009
22.61
22.94
22.37
22.48
404,299
-0.31(-1.34%)
Dec 14, 2009
22.83
23.15
22.68
22.78
611,871
+0.44(+1.99%)
Dec 11, 2009
22.33
22.92
21.99
22.34
681,434
+0.02(+0.08%)
Dec 10, 2009
22.69
22.69
22.11
22.32
485,895
-0.30(-1.31%)
Dec 09, 2009
22.02
22.69
21.69
22.62
652,261
+0.56(+2.52%)
Dec 08, 2009
22.03
22.40
21.72
22.06
535,226
-0.19(-0.83%)
Dec 07, 2009
21.85
22.44
21.84
22.25
290,446
+0.33(+1.52%)
Dec 04, 2009
22.16
22.69
21.42
21.91
568,044
+0.22(+1.02%)
Dec 03, 2009
22.18
22.33
21.63
21.69
483,105
-0.42(-1.89%)
Dec 02, 2009
21.22
22.17
21.20
22.11
511,781
+0.90(+4.24%)
Dec 01, 2009
21.49
21.65
21.12
21.21
640,813
+0.04(+0.17%)
Nov 30, 2009
21.21
21.25
20.66
21.17
848,609
-0.05(-0.22%)
Nov 27, 2009
21.27
21.87
21.02
21.22
310,528
-1.06(-4.74%)
Nov 25, 2009
22.24
22.39
22.02
22.27
233,807
+0.13(+0.59%)
Nov 24, 2009
22.22
22.30
21.59
22.14
383,261
-0.02(-0.08%)
Nov 23, 2009
22.44
22.67
21.96
22.16
495,772
+0.31(+1.40%)
Nov 20, 2009
21.52
21.98
21.39
21.86
368,268
+0.02(+0.09%)
Nov 19, 2009
22.26
22.29
21.55
21.84
594,729
-0.83(-3.68%)
Nov 18, 2009
22.95
22.95
22.18
22.67
554,022
-0.28(-1.21%)
Nov 17, 2009
22.37
23.07
22.27
22.95
613,230
+0.34(+1.52%)
Nov 16, 2009
22.41
22.92
22.23
22.61
871,414
+0.56(+2.56%)
Nov 13, 2009
21.55
22.32
21.28
22.04
740,456
+0.36(+1.67%)
Nov 12, 2009
22.25
22.48
21.62
21.68
1,022,570
-0.57(-2.58%)
Nov 11, 2009
22.49
22.70
21.82
22.25
640,176
+0.01(+0.04%)
Nov 10, 2009
22.03
22.43
21.66
22.25
681,057
+0.22(+1.01%)
Nov 09, 2009
21.89
22.70
21.83
22.02
857,842
+0.37(+1.71%)
Nov 06, 2009
20.97
21.85
20.79
21.65
541,502
+0.36(+1.70%)
Nov 05, 2009
20.62
21.62
20.61
21.29
1,127,874
+0.94(+4.64%)
Nov 04, 2009
21.12
21.20
20.30
20.35
605,224
-0.49(-2.36%)
Nov 03, 2009
20.16
20.99
19.95
20.84
547,461
+0.33(+1.63%)
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
.