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, 2007
23.94
24.27
23.55
24.25
732,729
+0.05(+0.19%)
Dec 28, 2007
24.89
25.00
23.97
24.20
410,709
-0.61(-2.46%)
Dec 27, 2007
24.94
25.09
24.10
24.81
470,033
-0.05(-0.19%)
Dec 26, 2007
24.39
24.87
24.18
24.86
359,138
+0.34(+1.40%)
Dec 24, 2007
24.73
25.02
24.21
24.51
409,841
-0.15(-0.60%)
Dec 21, 2007
24.60
24.78
23.92
24.66
1,056,144
+0.60(+2.50%)
Dec 20, 2007
23.12
24.06
22.22
24.06
835,110
+1.28(+5.61%)
Dec 19, 2007
21.34
23.14
21.31
22.78
1,229,126
+1.49(+7.00%)
Dec 18, 2007
21.93
22.17
21.17
21.29
1,377,922
-0.52(-2.38%)
Dec 17, 2007
23.48
23.48
21.79
21.81
1,940,277
-1.67(-7.10%)
Dec 14, 2007
23.38
23.52
23.18
23.48
615,913
-0.24(-1.01%)
Dec 13, 2007
23.89
24.12
23.50
23.72
413,236
-0.31(-1.27%)
Dec 12, 2007
24.52
24.84
23.49
24.02
524,773
+0.13(+0.54%)
Dec 11, 2007
25.30
25.30
23.72
23.89
606,853
-1.26(-5.01%)
Dec 10, 2007
24.70
25.35
24.39
25.15
751,319
+0.45(+1.84%)
Dec 07, 2007
24.58
24.94
24.08
24.70
364,645
+0.17(+0.68%)
Dec 06, 2007
24.50
26.39
23.83
24.53
752,856
-0.06(-0.26%)
Dec 05, 2007
24.54
24.85
24.19
24.60
411,616
+0.50(+2.08%)
Dec 04, 2007
24.46
24.73
24.00
24.10
978,075
-0.64(-2.58%)
Dec 03, 2007
24.80
25.42
24.62
24.74
532,276
-0.28(-1.11%)
Nov 30, 2007
25.35
25.48
24.64
25.01
436,559
+0.05(+0.19%)
Nov 29, 2007
24.82
25.28
24.49
24.97
579,740
-0.02(-0.07%)
Nov 28, 2007
23.65
25.10
23.64
24.99
892,123
+1.48(+6.30%)
Nov 27, 2007
23.04
23.65
22.86
23.50
1,220,192
+0.55(+2.38%)
Nov 26, 2007
23.58
24.08
22.90
22.96
458,803
-0.71(-3.01%)
Nov 23, 2007
23.48
23.79
23.18
23.67
270,703
+0.51(+2.20%)
Nov 21, 2007
22.94
23.60
22.29
23.16
716,043
+0.05(+0.20%)
Nov 20, 2007
23.29
23.86
22.62
23.12
4,318,842
-0.22(-0.95%)
Nov 19, 2007
24.28
24.28
22.88
23.34
762,656
-1.25(-5.08%)
Nov 16, 2007
23.97
24.75
23.37
24.59
1,438,714
+0.07(+0.30%)
Nov 15, 2007
25.36
25.70
24.08
24.51
620,556
-1.06(-4.13%)
Nov 14, 2007
25.68
25.89
25.14
25.57
624,605
+0.10(+0.40%)
Nov 13, 2007
25.00
25.65
24.88
25.47
805,740
+0.69(+2.80%)
Nov 12, 2007
25.63
26.26
24.23
24.77
1,296,289
-0.98(-3.81%)
Nov 09, 2007
25.50
26.13
24.84
25.75
1,011,440
-0.48(-1.84%)
Nov 08, 2007
26.17
26.56
25.07
26.24
724,324
+0.26(+1.00%)
Nov 07, 2007
26.06
26.74
25.93
25.98
731,440
-0.81(-3.01%)
Nov 06, 2007
26.07
26.82
25.24
26.78
1,628,541
+0.57(+2.19%)
Nov 05, 2007
26.37
26.56
25.74
26.21
621,843
-0.55(-2.04%)
Nov 02, 2007
26.43
26.83
25.61
26.76
959,394
+0.68(+2.59%)
Nov 01, 2007
27.18
27.38
25.93
26.08
937,583
-1.33(-4.86%)
Oct 31, 2007
27.38
27.68
26.86
27.41
597,124
+0.24(+0.89%)
Oct 30, 2007
27.73
28.04
27.05
27.17
622,283
-0.73(-2.62%)
Oct 29, 2007
28.43
28.48
27.63
27.90
476,296
-0.28(-0.99%)
Oct 26, 2007
28.13
28.53
27.90
28.18
538,816
+0.25(+0.90%)
Oct 25, 2007
28.55
28.55
27.53
27.93
412,480
-0.13(-0.46%)
Oct 24, 2007
27.82
28.31
27.32
28.06
644,959
+0.17(+0.60%)
Oct 23, 2007
27.89
28.14
27.13
27.89
886,832
+0.19(+0.67%)
Oct 22, 2007
27.76
27.78
26.86
27.71
724,432
-0.10(-0.37%)
Oct 19, 2007
28.16
28.24
27.69
27.81
748,079
-0.44(-1.54%)
Oct 18, 2007
27.78
28.34
27.78
28.25
589,350
+0.16(+0.56%)
Oct 17, 2007
28.05
28.64
27.66
28.09
1,145,982
+0.20(+0.73%)
Oct 16, 2007
28.06
28.69
27.62
27.89
902,921
-0.25(-0.89%)
Oct 15, 2007
27.56
29.30
26.95
28.14
1,578,223
-0.25(-0.88%)
Oct 12, 2007
26.78
30.38
26.78
28.39
6,278,776
+1.69(+6.31%)
Oct 11, 2007
26.32
27.09
26.10
26.70
1,003,234
+0.53(+2.02%)
Oct 10, 2007
26.14
26.39
25.70
26.17
370,692
+0.03(+0.11%)
Oct 09, 2007
25.88
26.14
25.17
26.14
308,712
+0.30(+1.15%)
Oct 08, 2007
25.97
26.15
25.38
25.85
237,554
-0.14(-0.53%)
Oct 05, 2007
26.12
26.27
25.53
25.99
498,323
+0.11(+0.43%)
Oct 04, 2007
25.92
26.13
25.64
25.88
421,334
+0.11(+0.43%)
Oct 03, 2007
25.78
26.14
25.10
25.76
573,261
-0.07(-0.29%)
Oct 02, 2007
25.37
25.95
25.31
25.84
404,274
+0.60(+2.39%)
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
.