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 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%)
Nov 02, 2009
20.44
20.98
19.70
20.50
831,318
+0.23(+1.14%)
Oct 30, 2009
21.04
21.04
20.00
20.27
857,252
-0.98(-4.62%)
Oct 29, 2009
21.01
21.44
20.97
21.25
1,052,185
+0.56(+2.68%)
Oct 28, 2009
21.52
21.59
20.62
20.70
832,112
-0.89(-4.12%)
Oct 27, 2009
22.25
22.75
21.51
21.59
1,121,994
-0.61(-2.75%)
Oct 26, 2009
21.98
22.96
21.81
22.20
1,196,421
+0.31(+1.44%)
Oct 23, 2009
21.90
22.09
21.66
21.88
941,718
+0.06(+0.25%)
Oct 22, 2009
19.41
22.72
19.41
21.83
1,862,047
+0.57(+2.70%)
Oct 21, 2009
22.14
22.75
21.09
21.25
996,744
-1.02(-4.57%)
Oct 20, 2009
22.21
22.39
22.15
22.27
758,095
-0.28(-1.23%)
Oct 19, 2009
22.32
23.12
22.12
22.55
569,722
+0.30(+1.33%)
Oct 16, 2009
22.37
22.61
22.16
22.25
760,092
-0.34(-1.52%)
Oct 15, 2009
22.19
23.04
22.03
22.60
901,992
+0.16(+0.70%)
Oct 14, 2009
21.81
22.56
21.31
22.44
866,705
+1.16(+5.44%)
Oct 13, 2009
21.23
21.42
20.65
21.28
542,945
-0.06(-0.26%)
Oct 12, 2009
21.58
21.80
20.52
21.34
605,468
-0.31(-1.41%)
Oct 09, 2009
21.59
21.85
21.27
21.64
350,452
+0.07(+0.34%)
Oct 08, 2009
21.38
22.00
21.23
21.57
1,004,161
+0.52(+2.46%)
Oct 07, 2009
20.93
21.30
20.71
21.05
357,404
+0.05(+0.22%)
Oct 06, 2009
20.54
21.35
20.32
21.00
813,637
+0.76(+3.75%)
Oct 05, 2009
19.33
20.31
19.24
20.24
701,451
+1.02(+5.30%)
Oct 02, 2009
18.77
19.49
18.32
19.23
849,377
-0.02(-0.10%)
Oct 01, 2009
19.92
20.22
19.21
19.24
738,348
-0.89(-4.42%)
Sep 30, 2009
20.78
20.81
20.01
20.13
586,386
-0.56(-2.69%)
Sep 29, 2009
20.86
21.30
20.66
20.69
292,563
-0.11(-0.53%)
Sep 28, 2009
20.18
21.12
20.10
20.80
418,701
+0.74(+3.69%)
Sep 25, 2009
20.11
20.69
19.44
20.06
467,143
-0.21(-1.05%)
Sep 24, 2009
20.93
21.22
19.85
20.27
608,429
-0.47(-2.28%)
Sep 23, 2009
21.12
21.67
20.69
20.74
493,335
-0.26(-1.23%)
Sep 22, 2009
20.47
21.07
20.47
21.00
652,374
+0.82(+4.08%)
Sep 21, 2009
20.00
20.28
19.21
20.18
802,952
-0.22(-1.09%)
Sep 18, 2009
18.77
21.09
18.77
20.40
1,997,128
+1.87(+10.09%)
Sep 17, 2009
18.60
19.02
18.44
18.53
511,045
+0.16(+0.86%)
Sep 16, 2009
18.41
18.70
18.25
18.37
402,473
+0.13(+0.71%)
Sep 15, 2009
18.12
18.36
17.72
18.24
681,913
+0.06(+0.31%)
Sep 14, 2009
17.24
18.29
17.19
18.19
591,388
+0.73(+4.19%)
Sep 11, 2009
17.61
18.14
17.14
17.46
473,354
-0.06(-0.32%)
Sep 10, 2009
17.14
17.62
17.02
17.51
464,188
+0.39(+2.27%)
Sep 09, 2009
16.51
17.26
16.33
17.12
1,142,760
+0.56(+3.35%)
Sep 08, 2009
15.60
16.73
15.60
16.57
1,226,526
+1.22(+7.97%)
Sep 04, 2009
15.10
15.40
14.85
15.35
833,167
+0.14(+0.91%)
Sep 03, 2009
15.04
15.25
14.75
15.21
814,681
+0.22(+1.48%)
Sep 02, 2009
15.50
15.50
14.93
14.98
708,353
-0.52(-3.35%)
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
.