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, 2018
59.65
61.42
59.26
61.11
798,357
+1.45(+2.42%)
Nov 29, 2018
59.60
60.23
59.16
59.66
600,133
-0.03(-0.05%)
Nov 28, 2018
57.73
59.75
57.42
59.69
777,273
+2.07(+3.59%)
Nov 27, 2018
58.69
58.83
56.93
57.62
812,610
-1.43(-2.42%)
Nov 26, 2018
59.82
60.87
58.80
59.05
386,849
-0.45(-0.76%)
Nov 23, 2018
58.90
59.66
58.60
59.50
474,397
+0.27(+0.45%)
Nov 21, 2018
59.23
59.23
59.23
0
+0.94(+1.61%)
Nov 20, 2018
58.90
59.25
58.03
58.29
430,351
-1.28(-2.15%)
Nov 19, 2018
60.85
61.00
59.26
59.58
830,066
-1.54(-2.52%)
Nov 16, 2018
61.11
61.47
60.28
61.12
708,095
-0.34(-0.55%)
Nov 15, 2018
60.70
61.97
60.56
61.45
377,555
+0.36(+0.60%)
Nov 14, 2018
61.26
62.21
61.08
61.09
554,342
+0.27(+0.44%)
Nov 13, 2018
60.92
61.93
60.72
60.82
382,764
-0.03(-0.05%)
Nov 12, 2018
61.49
61.65
60.70
60.85
511,850
-0.71(-1.15%)
Nov 09, 2018
63.21
63.40
61.06
61.56
537,953
-2.18(-3.43%)
Nov 08, 2018
63.93
64.31
63.45
63.74
489,573
-0.63(-0.98%)
Nov 07, 2018
63.89
64.42
63.22
64.37
433,731
+0.96(+1.52%)
Nov 06, 2018
62.88
63.65
62.65
63.41
612,521
+0.49(+0.77%)
Nov 05, 2018
63.31
63.78
62.22
62.92
520,550
-0.43(-0.68%)
Nov 02, 2018
63.97
64.45
62.45
63.35
579,164
-0.38(-0.60%)
Nov 01, 2018
62.23
64.04
62.23
63.73
769,204
+1.95(+3.15%)
Oct 31, 2018
62.14
63.57
61.78
61.78
942,083
+0.37(+0.61%)
Oct 30, 2018
60.25
61.52
59.80
61.41
813,664
+1.03(+1.71%)
Oct 29, 2018
63.58
63.58
59.69
60.38
1,250,975
-2.21(-3.53%)
Oct 26, 2018
61.95
65.21
61.30
62.60
1,475,333
-0.10(-0.15%)
Oct 25, 2018
62.94
63.22
61.40
62.69
1,210,294
+0.30(+0.47%)
Oct 24, 2018
66.75
67.80
62.40
62.40
2,219,270
+1.79(+2.96%)
Oct 23, 2018
60.51
60.99
59.53
60.60
1,565,061
-0.93(-1.52%)
Oct 22, 2018
61.96
62.02
60.80
61.54
879,759
-0.18(-0.29%)
Oct 19, 2018
62.57
63.15
61.31
61.72
650,681
-0.63(-1.01%)
Oct 18, 2018
63.66
63.97
61.76
62.35
810,488
-1.63(-2.55%)
Oct 17, 2018
64.24
64.51
63.43
63.98
602,254
-0.64(-0.99%)
Oct 16, 2018
63.22
64.70
62.33
64.62
829,610
+1.77(+2.82%)
Oct 15, 2018
62.73
63.38
62.73
62.84
864,171
+0.10(+0.17%)
Oct 12, 2018
63.51
63.87
62.02
62.74
795,394
+0.04(+0.06%)
Oct 11, 2018
64.83
64.98
62.61
62.70
1,018,382
-2.37(-3.65%)
Oct 10, 2018
67.44
67.46
65.00
65.07
1,301,687
-2.57(-3.81%)
Oct 09, 2018
70.04
70.19
67.45
67.65
1,442,166
-2.78(-3.94%)
Oct 08, 2018
69.22
70.43
69.19
70.42
957,684
+0.96(+1.39%)
Oct 05, 2018
69.69
70.33
69.03
69.46
730,483
-0.03(-0.04%)
Oct 04, 2018
68.97
69.54
68.42
69.49
594,573
+0.54(+0.79%)
Oct 03, 2018
69.09
69.40
68.60
68.95
454,927
+0.05(+0.07%)
Oct 02, 2018
69.02
69.62
68.66
68.90
777,238
-0.14(-0.21%)
Oct 01, 2018
68.56
69.60
68.30
69.04
732,159
+0.90(+1.32%)
Sep 28, 2018
68.10
68.75
67.97
68.15
474,824
-0.01(-0.01%)
Sep 27, 2018
67.76
68.24
67.35
68.15
582,575
+0.41(+0.61%)
Sep 26, 2018
68.02
68.65
66.88
67.74
677,941
-0.51(-0.74%)
Sep 25, 2018
69.49
69.49
67.60
68.25
660,624
-1.02(-1.47%)
Sep 24, 2018
70.31
70.31
69.24
69.27
491,311
-1.26(-1.78%)
Sep 21, 2018
70.81
70.81
69.93
70.53
660,539
+0.04(+0.05%)
Sep 20, 2018
70.29
70.70
70.02
70.49
463,297
+0.46(+0.65%)
Sep 19, 2018
69.77
70.65
69.60
70.03
478,412
+0.28(+0.40%)
Sep 18, 2018
68.93
69.94
68.72
69.76
537,629
+0.98(+1.43%)
Sep 17, 2018
68.31
68.79
68.01
68.77
369,710
+0.48(+0.70%)
Sep 14, 2018
67.83
68.53
67.74
68.30
283,867
+0.48(+0.70%)
Sep 13, 2018
67.63
68.10
67.56
67.82
373,785
+0.59(+0.88%)
Sep 12, 2018
67.22
67.36
66.87
67.23
379,365
-0.10(-0.14%)
Sep 11, 2018
66.69
67.47
66.42
67.33
551,737
+0.28(+0.41%)
Sep 10, 2018
66.94
67.55
66.68
67.05
475,999
+0.31(+0.46%)
Sep 07, 2018
66.89
67.25
66.38
66.74
390,094
-0.30(-0.44%)
Sep 06, 2018
67.20
67.61
66.71
67.04
226,411
-0.07(-0.10%)
Sep 05, 2018
66.60
67.28
66.28
67.11
437,744
+0.36(+0.54%)
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
.