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 30, 2005
8.659
8.798
8.529
8.705
435,911
-0.07(-0.84%)
Dec 29, 2005
8.659
8.872
8.659
8.779
291,003
+0.07(+0.85%)
Dec 28, 2005
8.705
8.733
8.622
8.705
470,573
+0.00(+0.00%)
Dec 27, 2005
8.891
8.946
8.520
8.705
449,085
-0.19(-2.19%)
Dec 23, 2005
8.928
9.122
8.826
8.900
227,080
+0.09(+1.05%)
Dec 22, 2005
8.770
8.937
8.696
8.807
450,057
+0.13(+1.49%)
Dec 21, 2005
8.437
8.900
8.437
8.678
492,061
+0.19(+2.29%)
Dec 20, 2005
8.900
8.946
8.391
8.483
849,472
-0.37(-4.18%)
Dec 19, 2005
9.076
9.076
8.826
8.854
505,882
-0.22(-2.45%)
Dec 16, 2005
8.863
9.150
8.798
9.076
976,239
+0.25(+2.83%)
Dec 15, 2005
8.983
8.983
8.659
8.826
643,339
-0.09(-1.04%)
Dec 14, 2005
8.891
9.113
8.807
8.918
673,790
+0.15(+1.69%)
Dec 13, 2005
9.706
9.752
8.631
8.770
1,440,550
-0.93(-9.55%)
Dec 12, 2005
9.085
9.752
9.076
9.696
1,695,596
+0.66(+7.27%)
Dec 09, 2005
8.937
9.122
8.798
9.039
790,407
+0.29(+3.28%)
Dec 08, 2005
8.298
8.826
8.298
8.752
1,065,862
+0.45(+5.47%)
Dec 07, 2005
8.270
8.557
8.233
8.298
989,629
+0.06(+0.79%)
Dec 06, 2005
8.002
8.326
7.909
8.233
345,641
+0.25(+3.13%)
Dec 05, 2005
8.122
8.131
7.863
7.983
168,339
-0.13(-1.60%)
Dec 02, 2005
8.140
8.187
7.872
8.113
308,388
-0.12(-1.46%)
Dec 01, 2005
8.076
8.289
8.057
8.233
349,528
+0.19(+2.30%)
Nov 30, 2005
7.798
8.103
7.733
8.048
485,366
+0.20(+2.60%)
Nov 29, 2005
7.946
8.131
7.826
7.844
458,911
-0.06(-0.82%)
Nov 28, 2005
8.076
8.140
7.835
7.909
315,839
-0.12(-1.50%)
Nov 25, 2005
8.057
8.187
7.900
8.029
121,908
-0.03(-0.34%)
Nov 23, 2005
8.140
8.279
8.048
8.057
357,411
-0.10(-1.25%)
Nov 22, 2005
8.011
8.224
7.965
8.159
502,966
+0.20(+2.56%)
Nov 21, 2005
7.779
8.029
7.687
7.955
542,703
+0.21(+2.75%)
Nov 18, 2005
7.640
7.816
7.529
7.742
421,118
+0.21(+2.83%)
Nov 17, 2005
7.298
7.594
7.298
7.529
439,907
+0.26(+3.57%)
Nov 16, 2005
7.538
7.779
7.224
7.270
1,079,467
-0.05(-0.63%)
Nov 15, 2005
7.279
7.835
7.270
7.316
766,112
+0.08(+1.15%)
Nov 14, 2005
7.187
7.409
7.085
7.233
619,908
+0.21(+3.03%)
Nov 11, 2005
7.020
7.112
6.992
7.020
196,630
+0.00(+0.00%)
Nov 10, 2005
6.918
7.122
6.807
7.020
385,917
+0.03(+0.40%)
Nov 09, 2005
6.946
7.149
6.937
6.992
1,002,910
-0.02(-0.26%)
Nov 08, 2005
6.853
7.029
6.724
7.011
516,896
+0.09(+1.34%)
Nov 07, 2005
6.853
7.029
6.761
6.918
442,822
+0.19(+2.75%)
Nov 04, 2005
6.844
6.899
6.644
6.733
202,029
-0.10(-1.49%)
Nov 03, 2005
6.862
7.020
6.761
6.835
295,970
+0.06(+0.96%)
Nov 02, 2005
6.742
6.816
6.640
6.770
390,776
+0.03(+0.41%)
Nov 01, 2005
6.835
7.048
6.714
6.742
271,459
-0.22(-3.19%)
Oct 31, 2005
6.807
7.038
6.631
6.964
578,336
+0.19(+2.73%)
Oct 28, 2005
6.668
6.844
6.585
6.779
363,673
+0.15(+2.23%)
Oct 27, 2005
6.770
7.001
6.622
6.631
249,107
-0.20(-2.98%)
Oct 26, 2005
6.899
7.112
6.788
6.835
390,020
-0.06(-0.94%)
Oct 25, 2005
7.001
7.112
6.761
6.899
347,153
-0.10(-1.46%)
Oct 24, 2005
7.057
7.112
6.835
7.001
465,930
-0.06(-0.92%)
Oct 21, 2005
6.890
7.251
6.890
7.066
716,549
+0.19(+2.69%)
Oct 20, 2005
6.835
7.316
6.835
6.881
878,842
+0.03(+0.41%)
Oct 19, 2005
6.751
6.937
6.529
6.853
890,720
+0.09(+1.37%)
Oct 18, 2005
6.446
6.825
6.307
6.761
954,967
+0.33(+5.19%)
Oct 17, 2005
6.251
6.566
6.243
6.427
970,624
+0.18(+2.81%)
Oct 14, 2005
6.390
6.529
6.177
6.251
1,173,301
-0.18(-2.74%)
Oct 13, 2005
6.585
6.640
6.186
6.427
769,135
-0.15(-2.25%)
Oct 12, 2005
6.853
6.927
6.464
6.575
1,006,149
-0.27(-3.92%)
Oct 11, 2005
7.353
7.446
6.844
6.844
1,348,767
-0.42(-5.74%)
Oct 10, 2005
7.288
7.464
7.177
7.261
587,838
+0.06(+0.77%)
Oct 07, 2005
7.011
7.400
6.899
7.205
643,879
+0.28(+4.01%)
Oct 06, 2005
7.270
7.418
6.862
6.927
1,144,795
-0.31(-4.35%)
Oct 05, 2005
7.714
7.798
7.242
7.242
540,651
-0.47(-6.12%)
Oct 04, 2005
8.178
8.270
7.714
7.714
476,728
-0.44(-5.45%)
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
.