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 (%)
Oct 31, 2007
27.38
27.68
26.86
27.41
597,124
+0.24(+0.89%)
Oct 30, 2007
27.73
28.04
27.05
27.17
622,283
-0.73(-2.62%)
Oct 29, 2007
28.43
28.48
27.63
27.90
476,296
-0.28(-0.99%)
Oct 26, 2007
28.13
28.53
27.90
28.18
538,816
+0.25(+0.90%)
Oct 25, 2007
28.55
28.55
27.53
27.93
412,480
-0.13(-0.46%)
Oct 24, 2007
27.82
28.31
27.32
28.06
644,959
+0.17(+0.60%)
Oct 23, 2007
27.89
28.14
27.13
27.89
886,832
+0.19(+0.67%)
Oct 22, 2007
27.76
27.78
26.86
27.71
724,432
-0.10(-0.37%)
Oct 19, 2007
28.16
28.24
27.69
27.81
748,079
-0.44(-1.54%)
Oct 18, 2007
27.78
28.34
27.78
28.25
589,350
+0.16(+0.56%)
Oct 17, 2007
28.05
28.64
27.66
28.09
1,145,982
+0.20(+0.73%)
Oct 16, 2007
28.06
28.69
27.62
27.89
902,921
-0.25(-0.89%)
Oct 15, 2007
27.56
29.30
26.95
28.14
1,578,223
-0.25(-0.88%)
Oct 12, 2007
26.78
30.38
26.78
28.39
6,278,776
+1.69(+6.31%)
Oct 11, 2007
26.32
27.09
26.10
26.70
1,003,234
+0.53(+2.02%)
Oct 10, 2007
26.14
26.39
25.70
26.17
370,692
+0.03(+0.11%)
Oct 09, 2007
25.88
26.14
25.17
26.14
308,712
+0.30(+1.15%)
Oct 08, 2007
25.97
26.15
25.38
25.85
237,554
-0.14(-0.53%)
Oct 05, 2007
26.12
26.27
25.53
25.99
498,323
+0.11(+0.43%)
Oct 04, 2007
25.92
26.13
25.64
25.88
421,334
+0.11(+0.43%)
Oct 03, 2007
25.78
26.14
25.10
25.76
573,261
-0.07(-0.29%)
Oct 02, 2007
25.37
25.95
25.31
25.84
404,274
+0.60(+2.39%)
Oct 01, 2007
24.87
25.92
24.87
25.24
660,292
+0.36(+1.45%)
Sep 28, 2007
24.66
25.86
24.54
24.88
816,538
+0.10(+0.41%)
Sep 27, 2007
25.13
25.38
24.59
24.77
501,239
-0.19(-0.78%)
Sep 26, 2007
24.59
25.25
24.59
24.97
491,737
+0.53(+2.16%)
Sep 25, 2007
24.08
24.63
23.98
24.44
328,256
+0.03(+0.11%)
Sep 24, 2007
25.01
25.38
23.78
24.41
775,398
-0.67(-2.66%)
Sep 21, 2007
24.21
25.48
24.01
25.08
1,864,800
+1.10(+4.60%)
Sep 20, 2007
24.20
24.93
23.26
23.98
1,994,159
-0.29(-1.18%)
Sep 19, 2007
23.92
24.65
23.81
24.26
1,005,501
+0.59(+2.50%)
Sep 18, 2007
23.39
23.88
22.81
23.67
965,441
+0.43(+1.83%)
Sep 17, 2007
23.77
23.87
23.01
23.25
786,412
-0.55(-2.30%)
Sep 14, 2007
23.82
24.05
23.32
23.79
645,931
-0.06(-0.27%)
Sep 13, 2007
23.80
24.01
23.57
23.86
874,955
+0.22(+0.94%)
Sep 12, 2007
23.73
23.82
23.46
23.63
708,559
-0.13(-0.55%)
Sep 11, 2007
23.48
24.00
23.41
23.76
1,262,384
+0.45(+1.95%)
Sep 10, 2007
23.34
23.47
22.55
23.31
876,755
+0.44(+1.90%)
Sep 07, 2007
22.55
24.12
21.97
22.87
1,386,020
-0.02(-0.08%)
Sep 06, 2007
22.01
22.89
21.18
22.89
738,253
+1.16(+5.33%)
Sep 05, 2007
21.33
21.81
21.19
21.74
704,240
+0.19(+0.86%)
Sep 04, 2007
20.68
21.94
20.61
21.55
984,014
+0.86(+4.16%)
Aug 31, 2007
20.39
20.84
20.02
20.69
554,041
+0.58(+2.90%)
Aug 30, 2007
20.00
20.74
19.14
20.11
472,624
-0.25(-1.23%)
Aug 29, 2007
19.70
20.39
19.53
20.36
278,262
+0.80(+4.07%)
Aug 28, 2007
20.22
20.37
19.51
19.56
610,838
-0.82(-4.04%)
Aug 27, 2007
21.15
21.18
20.11
20.38
466,793
-0.92(-4.30%)
Aug 24, 2007
20.24
21.37
20.02
21.30
581,467
+0.98(+4.83%)
Aug 23, 2007
20.37
20.55
19.57
20.32
623,579
+0.01(+0.05%)
Aug 22, 2007
19.44
20.34
19.44
20.31
425,761
+1.13(+5.89%)
Aug 21, 2007
19.36
19.91
19.00
19.18
356,115
-0.21(-1.10%)
Aug 20, 2007
19.59
20.18
18.86
19.39
707,803
-0.07(-0.38%)
Aug 17, 2007
20.10
20.25
18.83
19.47
1,050,637
+0.91(+4.89%)
Aug 16, 2007
18.42
18.93
17.14
18.56
1,762,975
+0.18(+0.96%)
Aug 15, 2007
18.63
19.45
17.95
18.38
772,267
-0.31(-1.68%)
Aug 14, 2007
19.68
19.68
18.69
18.70
559,764
-0.79(-4.04%)
Aug 13, 2007
19.49
19.97
19.09
19.49
705,967
+0.39(+2.04%)
Aug 10, 2007
20.84
20.84
18.45
19.10
1,102,683
+0.00(+0.00%)
Aug 09, 2007
18.80
19.61
18.63
19.10
1,742,999
-0.27(-1.39%)
Aug 08, 2007
18.96
19.89
18.92
19.36
1,232,690
+0.62(+3.31%)
Aug 07, 2007
18.01
18.98
17.95
18.74
1,049,989
+0.45(+2.48%)
Aug 06, 2007
18.29
18.50
17.21
18.29
1,363,560
-0.20(-1.10%)
Aug 03, 2007
18.79
19.17
18.38
18.49
1,117,368
-0.68(-3.53%)
Aug 02, 2007
19.27
19.83
18.92
19.17
1,095,448
-0.03(-0.14%)
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
.