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 (%)
Dec 31, 2002
1.806
1.843
1.797
1.815
229,995
-0.02(-1.01%)
Dec 30, 2002
1.852
1.852
1.769
1.834
306,012
-0.03(-1.49%)
Dec 27, 2002
1.871
1.917
1.861
1.861
100,420
-0.08(-4.29%)
Dec 26, 2002
1.926
1.991
1.880
1.945
149,659
+0.02(+0.96%)
Dec 24, 2002
1.973
1.982
1.908
1.926
144,044
-0.05(-2.35%)
Dec 23, 2002
1.945
2.037
1.908
1.973
493,788
-0.06(-3.18%)
Dec 20, 2002
2.084
2.084
1.982
2.037
805,092
+0.00(+0.00%)
Dec 19, 2002
1.945
2.037
1.899
2.037
386,349
+0.11(+5.77%)
Dec 18, 2002
1.954
2.112
1.861
1.926
721,840
-0.02(-0.95%)
Dec 17, 2002
2.010
2.010
1.926
1.945
566,242
-0.06(-3.23%)
Dec 16, 2002
2.102
2.112
1.991
2.010
241,225
-0.10(-4.82%)
Dec 13, 2002
2.158
2.158
2.084
2.112
175,466
-0.04(-1.72%)
Dec 12, 2002
2.334
2.389
2.084
2.149
620,124
-0.18(-7.57%)
Dec 11, 2002
2.130
2.325
2.130
2.325
1,533,952
+0.19(+9.13%)
Dec 10, 2002
2.010
2.223
2.010
2.130
526,398
+0.09(+4.55%)
Dec 09, 2002
1.963
2.065
1.963
2.037
394,771
+0.04(+1.85%)
Dec 06, 2002
2.028
2.112
1.954
2.000
170,607
-0.14(-6.49%)
Dec 05, 2002
2.389
2.399
2.130
2.139
463,878
-0.17(-7.23%)
Dec 04, 2002
2.232
2.463
2.232
2.306
673,897
+0.07(+3.32%)
Dec 03, 2002
2.000
2.306
2.000
2.232
760,713
+0.14(+6.64%)
Dec 02, 2002
2.204
2.204
1.899
2.093
695,709
+0.06(+3.20%)
Nov 29, 2002
1.760
2.306
1.510
2.028
1,238,737
+0.47(+30.36%)
Nov 27, 2002
1.435
1.565
1.408
1.556
90,810
+0.07(+5.00%)
Nov 26, 2002
1.463
1.574
1.426
1.482
54,637
-0.05(-3.03%)
Nov 25, 2002
1.491
1.574
1.435
1.528
57,768
+0.01(+0.61%)
Nov 22, 2002
1.445
1.519
1.445
1.519
54,313
+0.07(+5.13%)
Nov 21, 2002
1.593
1.630
1.445
1.445
171,146
-0.09(-6.02%)
Nov 20, 2002
1.482
1.537
1.426
1.537
39,304
+0.12(+8.50%)
Nov 19, 2002
1.473
1.482
1.408
1.417
44,919
-0.06(-3.77%)
Nov 18, 2002
1.417
1.482
1.398
1.473
117,373
-0.02(-1.24%)
Nov 15, 2002
1.537
1.574
1.473
1.491
103,228
-0.03(-1.83%)
Nov 14, 2002
1.482
1.528
1.408
1.519
187,991
+0.03(+1.86%)
Nov 13, 2002
1.473
1.537
1.435
1.491
52,693
-0.01(-0.62%)
Nov 12, 2002
1.482
1.528
1.482
1.500
56,041
+0.02(+1.25%)
Nov 11, 2002
1.463
1.528
1.463
1.482
68,350
+0.06(+4.58%)
Nov 08, 2002
1.417
1.473
1.408
1.417
78,824
-0.01(-0.65%)
Nov 07, 2002
1.510
1.528
1.417
1.426
125,255
-0.10(-6.67%)
Nov 06, 2002
1.315
1.574
1.315
1.528
193,282
+0.12(+8.55%)
Nov 05, 2002
1.482
1.547
1.306
1.408
103,012
-0.12(-7.88%)
Nov 04, 2002
1.574
1.621
1.454
1.528
100,204
-0.06(-3.51%)
Nov 01, 2002
1.621
1.639
1.482
1.584
134,002
-0.03(-1.72%)
Oct 31, 2002
1.417
1.611
1.297
1.611
505,342
+0.19(+12.99%)
Oct 30, 2002
1.278
1.482
1.269
1.426
315,839
+0.16(+12.41%)
Oct 29, 2002
1.297
1.297
1.250
1.269
103,228
+0.01(+0.74%)
Oct 28, 2002
1.176
1.297
1.158
1.260
98,908
+0.08(+7.09%)
Oct 25, 2002
1.204
1.204
1.121
1.176
229,779
+0.05(+4.10%)
Oct 24, 2002
0.9724
1.158
0.9724
1.130
225,784
+0.16(+16.19%)
Oct 23, 2002
0.9631
0.9817
0.9354
0.9724
437,207
+0.03(+2.94%)
Oct 22, 2002
0.9724
1.009
0.9446
0.9446
289,060
-0.06(-5.56%)
Oct 21, 2002
1.019
1.046
0.9354
1.000
198,573
-0.02(-1.82%)
Oct 18, 2002
1.102
1.102
0.9724
1.019
568,294
-0.08(-7.56%)
Oct 17, 2002
1.204
1.278
1.065
1.102
232,047
-0.05(-4.03%)
Oct 16, 2002
1.176
1.204
1.093
1.148
132,058
-0.08(-6.77%)
Oct 15, 2002
1.158
1.371
1.158
1.232
164,992
+0.05(+3.91%)
Oct 14, 2002
1.343
1.343
1.185
1.185
114,133
-0.16(-11.72%)
Oct 11, 2002
1.065
1.343
1.019
1.343
164,668
+0.31(+30.63%)
Oct 10, 2002
0.9168
1.065
0.9168
1.028
165,963
+0.11(+12.12%)
Oct 09, 2002
1.065
1.065
0.9076
0.9168
301,909
-0.10(-10.00%)
Oct 08, 2002
1.084
1.158
0.8798
1.019
796,130
-0.16(-13.39%)
Oct 07, 2002
1.343
1.352
1.158
1.176
252,779
-0.11(-8.63%)
Oct 04, 2002
1.435
1.435
1.269
1.287
320,158
-0.08(-6.08%)
Oct 03, 2002
1.408
1.463
1.306
1.371
108,735
-0.04(-2.63%)
Oct 02, 2002
1.463
1.473
1.343
1.408
191,663
-0.06(-3.80%)
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
.