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, 2008
7.233
8.409
6.946
8.344
1,057,672
+0.99(+13.48%)
Oct 30, 2008
6.733
7.372
6.677
7.353
622,827
+0.54(+7.88%)
Oct 29, 2008
7.057
7.270
6.668
6.816
1,002,223
-0.15(-2.13%)
Oct 28, 2008
6.696
7.066
6.279
6.964
1,135,052
+0.53(+8.20%)
Oct 27, 2008
7.520
7.816
6.390
6.436
791,449
-1.20(-15.76%)
Oct 24, 2008
6.483
8.048
6.483
7.640
1,434,666
+0.43(+5.91%)
Oct 23, 2008
7.659
8.020
6.612
7.214
1,396,758
-0.30(-3.95%)
Oct 22, 2008
8.613
8.678
7.187
7.511
1,086,783
-1.48(-16.48%)
Oct 21, 2008
9.243
9.956
8.965
8.992
721,703
-0.41(-4.33%)
Oct 20, 2008
8.770
9.520
8.492
9.400
662,937
+0.70(+8.09%)
Oct 17, 2008
8.391
9.261
8.196
8.696
0
-0.18(-1.98%)
Oct 16, 2008
8.446
8.872
7.501
8.872
1,113,792
+0.55(+6.56%)
Oct 15, 2008
9.437
9.437
8.178
8.326
1,248,933
-1.33(-13.81%)
Oct 14, 2008
10.39
11.16
9.520
9.659
2,464,567
-0.38(-3.78%)
Oct 13, 2008
8.437
10.04
8.233
10.04
2,112,437
+2.13(+26.93%)
Oct 10, 2008
7.409
8.363
6.909
7.909
2,433,425
+0.01(+0.12%)
Oct 09, 2008
8.715
9.326
7.900
7.900
3,394,109
-0.77(-8.87%)
Oct 08, 2008
8.705
9.317
8.196
8.668
1,979,983
-0.32(-3.60%)
Oct 07, 2008
10.24
10.44
8.863
8.992
1,238,010
-1.05(-10.42%)
Oct 06, 2008
10.19
10.26
9.057
10.04
1,732,424
-0.56(-5.24%)
Oct 03, 2008
11.38
11.75
10.42
10.59
0
-0.52(-4.67%)
Oct 02, 2008
13.09
13.35
10.93
11.11
1,269,070
-2.16(-16.26%)
Oct 01, 2008
13.89
14.03
12.89
13.27
478,794
-0.73(-5.22%)
Sep 30, 2008
12.97
14.47
12.96
14.00
1,724,691
+1.27(+9.96%)
Sep 29, 2008
15.11
15.66
12.62
12.73
1,181,790
-2.75(-17.76%)
Sep 26, 2008
15.35
15.60
14.77
15.48
0
-0.16(-1.01%)
Sep 25, 2008
14.94
16.23
14.62
15.64
1,073,257
+0.77(+5.17%)
Sep 24, 2008
14.99
15.51
14.37
14.87
1,040,519
+0.15(+1.01%)
Sep 23, 2008
15.67
15.79
14.54
14.73
928,085
-0.94(-6.03%)
Sep 22, 2008
17.05
17.24
15.56
15.67
1,200,473
-1.42(-8.29%)
Sep 19, 2008
15.16
18.52
14.95
17.09
0
+3.38(+24.66%)
Sep 18, 2008
13.62
14.49
11.95
13.71
3,706,868
+0.35(+2.64%)
Sep 17, 2008
15.12
15.76
13.34
13.35
1,701,786
-2.12(-13.70%)
Sep 16, 2008
15.84
16.52
15.32
15.48
1,757,489
-0.68(-4.19%)
Sep 15, 2008
18.11
18.32
16.05
16.15
1,144,187
-2.57(-13.75%)
Sep 12, 2008
18.30
18.73
17.78
18.73
639,391
+0.20(+1.10%)
Sep 11, 2008
17.98
18.75
17.75
18.52
844,313
+0.05(+0.25%)
Sep 10, 2008
18.88
19.17
17.45
18.48
1,532,711
-0.21(-1.14%)
Sep 09, 2008
21.06
21.12
18.57
18.69
1,758,234
-2.48(-11.72%)
Sep 08, 2008
22.96
22.96
20.89
21.17
1,016,671
-1.06(-4.75%)
Sep 05, 2008
22.27
22.50
21.44
22.23
0
-0.16(-0.70%)
Sep 04, 2008
23.74
24.10
22.38
22.38
1,064,369
-1.51(-6.32%)
Sep 03, 2008
23.99
24.15
23.70
23.89
769,512
-0.14(-0.58%)
Sep 02, 2008
24.42
24.75
23.77
24.03
835,627
-0.31(-1.29%)
Aug 29, 2008
24.41
24.41
23.88
24.35
0
-0.09(-0.38%)
Aug 28, 2008
23.89
24.64
23.82
24.44
465,609
+0.49(+2.05%)
Aug 27, 2008
23.76
24.07
23.70
23.95
498,617
+0.25(+1.06%)
Aug 26, 2008
23.75
23.86
23.47
23.70
336,161
-0.01(-0.04%)
Aug 25, 2008
24.15
24.26
23.53
23.71
496,811
-0.55(-2.25%)
Aug 22, 2008
24.26
24.53
24.12
24.25
0
+0.06(+0.23%)
Aug 21, 2008
24.06
24.33
23.96
24.20
301,504
+0.06(+0.23%)
Aug 20, 2008
24.19
24.47
23.85
24.14
522,936
+0.08(+0.35%)
Aug 19, 2008
24.60
24.98
23.69
24.06
445,171
-0.48(-1.96%)
Aug 18, 2008
24.72
24.85
24.22
24.54
553,316
-0.01(-0.04%)
Aug 15, 2008
24.67
25.22
24.13
24.55
0
+0.01(+0.04%)
Aug 14, 2008
24.55
24.80
24.26
24.54
486,895
-0.06(-0.23%)
Aug 13, 2008
24.39
24.66
24.08
24.60
785,523
+0.21(+0.87%)
Aug 12, 2008
24.85
24.85
24.25
24.38
511,483
-0.39(-1.57%)
Aug 11, 2008
24.21
24.87
23.75
24.77
630,759
+0.59(+2.45%)
Aug 08, 2008
23.78
24.35
23.70
24.18
471,505
+0.42(+1.75%)
Aug 07, 2008
24.01
24.09
23.52
23.76
325,651
-0.48(-1.99%)
Aug 06, 2008
23.88
24.31
23.57
24.25
399,725
+0.36(+1.51%)
Aug 05, 2008
23.88
24.25
23.53
23.88
789,019
+0.37(+1.58%)
Aug 04, 2008
24.33
24.53
23.45
23.51
667,542
-0.93(-3.79%)
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
.