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 30, 2015
94.23
94.23
92.80
92.89
709,202
-1.04(-1.10%)
Oct 29, 2015
93.16
94.45
92.90
93.93
466,076
+0.38(+0.41%)
Oct 28, 2015
90.93
93.72
90.80
93.55
858,444
+2.69(+2.96%)
Oct 27, 2015
91.71
91.97
90.33
90.86
544,272
-1.19(-1.29%)
Oct 26, 2015
89.92
92.64
89.55
92.05
608,005
+1.84(+2.04%)
Oct 23, 2015
89.80
90.84
89.00
90.20
1,427,041
+1.01(+1.13%)
Oct 22, 2015
91.27
93.53
88.63
89.19
1,638,486
-0.83(-0.93%)
Oct 21, 2015
92.77
93.33
89.88
90.03
536,167
-2.48(-2.68%)
Oct 20, 2015
91.93
93.54
91.85
92.51
370,264
+0.45(+0.49%)
Oct 19, 2015
91.92
92.35
90.83
92.05
450,642
-0.53(-0.57%)
Oct 16, 2015
91.83
92.86
91.23
92.58
518,302
+1.02(+1.11%)
Oct 15, 2015
92.09
92.18
90.71
91.56
512,326
-0.33(-0.36%)
Oct 14, 2015
91.44
92.44
91.44
91.90
469,158
+0.31(+0.34%)
Oct 13, 2015
90.90
91.71
90.08
91.58
462,627
+0.25(+0.27%)
Oct 12, 2015
90.76
91.42
90.09
91.33
223,820
+0.57(+0.63%)
Oct 09, 2015
90.99
91.89
90.44
90.76
413,049
-0.24(-0.26%)
Oct 08, 2015
90.30
91.41
90.30
91.00
422,592
+0.67(+0.74%)
Oct 07, 2015
90.03
91.02
89.67
90.33
756,774
+0.52(+0.58%)
Oct 06, 2015
90.95
91.80
89.55
89.81
764,994
-0.73(-0.81%)
Oct 05, 2015
90.51
91.30
90.09
90.55
396,099
+0.78(+0.87%)
Oct 02, 2015
85.93
89.80
85.81
89.77
505,462
+2.63(+3.02%)
Oct 01, 2015
86.58
88.12
86.30
87.14
1,034,701
+0.96(+1.12%)
Sep 30, 2015
85.72
86.84
85.23
86.17
786,099
+1.44(+1.71%)
Sep 29, 2015
84.60
85.49
84.13
84.73
578,568
+0.17(+0.20%)
Sep 28, 2015
88.12
88.25
84.49
84.56
932,956
-4.18(-4.71%)
Sep 25, 2015
89.86
89.97
88.39
88.74
343,947
-0.22(-0.25%)
Sep 24, 2015
87.92
89.34
87.03
88.96
731,823
+0.68(+0.77%)
Sep 23, 2015
90.04
90.19
88.15
88.29
474,381
-1.52(-1.69%)
Sep 22, 2015
90.85
90.85
89.46
89.80
360,476
-1.85(-2.02%)
Sep 21, 2015
90.62
92.25
90.15
91.66
590,640
+1.55(+1.72%)
Sep 18, 2015
89.91
90.82
89.35
90.11
592,934
-0.63(-0.69%)
Sep 17, 2015
90.72
91.89
90.44
90.74
339,625
-0.02(-0.02%)
Sep 16, 2015
90.49
91.08
89.90
90.76
338,214
+0.39(+0.43%)
Sep 15, 2015
89.93
90.67
88.29
90.37
494,413
+0.79(+0.88%)
Sep 14, 2015
90.16
90.16
89.06
89.58
397,591
-0.57(-0.64%)
Sep 11, 2015
89.64
90.17
89.01
90.16
312,218
+0.06(+0.06%)
Sep 10, 2015
90.04
90.85
89.80
90.10
453,634
-0.28(-0.31%)
Sep 09, 2015
91.78
91.97
90.20
90.38
289,550
-0.61(-0.67%)
Sep 08, 2015
91.05
92.08
90.32
90.99
303,478
+1.20(+1.34%)
Sep 04, 2015
90.00
89.79
89.79
89.79
407,621
-1.43(-1.56%)
Sep 03, 2015
91.28
92.43
90.84
91.21
517,782
+0.32(+0.36%)
Sep 02, 2015
90.55
90.89
89.35
90.89
370,086
+1.45(+1.63%)
Sep 01, 2015
89.88
90.49
89.02
89.43
597,193
-2.19(-2.40%)
Aug 31, 2015
92.30
92.98
91.05
91.63
578,822
-1.23(-1.33%)
Aug 28, 2015
91.36
92.93
91.36
92.86
584,863
+1.23(+1.34%)
Aug 27, 2015
89.24
92.15
89.04
91.63
587,392
+3.52(+3.99%)
Aug 26, 2015
89.00
89.00
86.77
88.11
1,224,195
+0.99(+1.14%)
Aug 25, 2015
89.93
90.31
86.99
87.12
1,254,466
-0.70(-0.80%)
Aug 24, 2015
86.54
91.45
85.79
87.82
1,083,100
-3.07(-3.37%)
Aug 21, 2015
92.92
93.08
90.81
90.89
992,886
-2.94(-3.13%)
Aug 20, 2015
95.29
95.29
93.52
93.82
506,950
-2.18(-2.27%)
Aug 19, 2015
96.07
96.60
94.41
96.00
640,850
-0.80(-0.82%)
Aug 18, 2015
96.73
97.19
96.37
96.80
589,632
+0.16(+0.16%)
Aug 17, 2015
95.05
97.08
94.30
96.64
1,448,884
+2.19(+2.31%)
Aug 14, 2015
92.76
94.53
91.83
94.45
552,526
+1.65(+1.78%)
Aug 13, 2015
92.59
92.82
91.80
92.80
458,030
+0.22(+0.24%)
Aug 12, 2015
92.68
93.44
91.83
92.58
862,211
-0.67(-0.72%)
Aug 11, 2015
93.70
93.92
93.06
93.25
254,049
-1.20(-1.27%)
Aug 10, 2015
93.39
94.52
93.17
94.45
478,509
+1.46(+1.57%)
Aug 07, 2015
93.51
93.61
92.60
92.99
252,054
-0.60(-0.64%)
Aug 06, 2015
93.18
94.45
92.66
93.59
525,471
+0.38(+0.41%)
Aug 05, 2015
93.96
94.62
93.10
93.21
426,830
-0.09(-0.10%)
Aug 04, 2015
93.31
94.08
93.00
93.31
402,288
+0.18(+0.19%)
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
.