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 (%)
Nov 28, 2003
2.593
2.612
2.510
2.519
53,557
-0.07(-2.86%)
Nov 26, 2003
2.575
2.630
2.519
2.593
137,025
+0.07(+2.94%)
Nov 25, 2003
2.575
2.575
2.500
2.519
281,177
-0.04(-1.45%)
Nov 24, 2003
2.473
2.556
2.417
2.556
376,415
+0.16(+6.56%)
Nov 21, 2003
2.399
2.482
2.315
2.399
625,307
+0.00(+0.00%)
Nov 20, 2003
2.538
2.538
2.538
2.399
566,242
-0.14(-5.47%)
Nov 19, 2003
2.575
2.667
2.500
2.538
396,391
-0.04(-1.44%)
Nov 18, 2003
2.695
2.852
2.565
2.575
486,338
-0.11(-4.14%)
Nov 17, 2003
2.676
2.760
2.658
2.686
382,570
+0.02(+0.69%)
Nov 14, 2003
2.686
2.732
2.612
2.667
433,644
+0.02(+0.70%)
Nov 13, 2003
2.649
2.741
2.621
2.649
303,637
+0.00(+0.00%)
Nov 12, 2003
2.575
2.769
2.575
2.649
563,111
+0.05(+1.78%)
Nov 11, 2003
2.778
2.778
2.584
2.602
873,551
-0.25(-8.77%)
Nov 10, 2003
3.028
3.028
2.834
2.852
536,224
-0.21(-6.95%)
Nov 07, 2003
3.112
3.112
3.001
3.065
379,330
-0.10(-3.22%)
Nov 06, 2003
3.149
3.186
3.056
3.167
529,637
+0.06(+2.09%)
Nov 05, 2003
3.186
3.195
3.056
3.102
165,100
-0.05(-1.47%)
Nov 04, 2003
3.186
3.223
3.149
3.149
295,452
+0.15(+4.94%)
Nov 03, 2003
2.964
3.121
2.982
3.001
250,477
+0.04(+1.25%)
Oct 31, 2003
3.195
3.195
2.964
2.964
427,273
-0.19(-6.16%)
Oct 30, 2003
3.149
3.149
3.149
3.158
174,494
+0.02(+0.59%)
Oct 29, 2003
3.028
3.139
3.028
3.139
173,738
+0.06(+1.80%)
Oct 28, 2003
3.102
3.130
2.991
3.084
214,446
-0.04(-1.19%)
Oct 27, 2003
3.056
3.139
3.056
3.121
171,039
+0.06(+1.81%)
Oct 24, 2003
3.102
3.121
2.945
3.065
691,066
-0.08(-2.65%)
Oct 23, 2003
3.130
3.195
3.075
3.149
384,081
+0.05(+1.49%)
Oct 22, 2003
3.149
3.177
3.056
3.102
589,782
-0.04(-1.18%)
Oct 21, 2003
3.241
3.269
3.149
3.139
485,366
-0.09(-2.87%)
Oct 20, 2003
3.315
3.325
3.075
3.232
445,953
-0.06(-1.97%)
Oct 17, 2003
3.427
3.464
3.269
3.297
998,159
-0.03(-0.84%)
Oct 16, 2003
3.556
3.936
3.454
3.325
1,832,946
-0.23(-6.51%)
Oct 15, 2003
3.269
3.556
3.010
3.556
2,329,542
+0.36(+11.30%)
Oct 14, 2003
3.010
3.288
3.010
3.195
648,738
-0.21(-6.25%)
Oct 13, 2003
3.158
3.408
3.167
3.408
450,597
+0.25(+7.92%)
Oct 10, 2003
3.084
3.371
3.084
3.158
1,112,401
+0.13(+4.28%)
Oct 09, 2003
3.010
3.102
3.010
3.028
517,328
+0.05(+1.55%)
Oct 08, 2003
3.288
3.288
2.945
2.982
766,544
-0.31(-9.30%)
Oct 07, 2003
3.028
3.288
3.010
3.288
283,877
+0.26(+8.56%)
Oct 06, 2003
3.056
3.112
2.973
3.028
256,450
-0.06(-2.10%)
Oct 03, 2003
3.121
3.288
3.112
3.093
409,672
-0.06(-2.05%)
Oct 02, 2003
3.167
3.278
3.139
3.158
647,335
+0.19(+6.23%)
Oct 01, 2003
2.917
3.001
2.917
2.973
256,558
+0.10(+3.55%)
Sep 30, 2003
2.945
2.945
2.834
2.871
228,915
-0.12(-4.02%)
Sep 29, 2003
3.001
3.001
2.899
2.991
425,653
+0.07(+2.54%)
Sep 26, 2003
3.056
3.084
2.917
2.917
295,107
-0.09(-3.08%)
Sep 25, 2003
3.102
3.204
3.010
3.010
226,648
-0.16(-4.97%)
Sep 24, 2003
3.241
3.288
3.130
3.167
529,205
-0.07(-2.29%)
Sep 23, 2003
3.056
3.241
3.019
3.241
546,374
+0.21(+7.03%)
Sep 22, 2003
3.149
3.167
3.047
3.028
902,057
-0.25(-7.63%)
Sep 19, 2003
3.362
3.362
3.278
3.278
366,481
-0.05(-1.39%)
Sep 18, 2003
3.519
3.556
3.427
3.325
480,615
-0.17(-4.77%)
Sep 17, 2003
3.436
3.547
3.343
3.491
699,812
-0.02(-0.53%)
Sep 16, 2003
3.473
3.751
3.399
3.510
1,719,892
+0.04(+1.07%)
Sep 15, 2003
3.038
3.473
3.038
3.473
1,086,054
+0.46(+15.38%)
Sep 12, 2003
2.871
3.047
2.825
3.010
829,495
+0.16(+5.52%)
Sep 11, 2003
3.001
3.001
2.741
2.852
610,190
-0.09(-3.14%)
Sep 10, 2003
2.964
2.973
2.871
2.945
770,215
+0.03(+0.95%)
Sep 09, 2003
3.121
3.121
2.871
2.917
236,690
-0.20(-6.53%)
Sep 08, 2003
3.075
3.149
3.019
3.121
494,652
+0.02(+0.60%)
Sep 05, 2003
3.223
3.223
3.065
3.102
221,249
-0.09(-2.90%)
Sep 04, 2003
3.204
3.269
3.075
3.195
225,676
-0.01(-0.29%)
Sep 03, 2003
3.223
3.241
3.139
3.204
300,290
+0.02(+0.58%)
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
.