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, 2009
24.03
23.48
23.48
23.48
347,584
-0.76(-3.13%)
Dec 30, 2009
23.84
24.36
23.58
24.24
347,681
+0.32(+1.36%)
Dec 29, 2009
23.82
24.26
23.80
23.91
382,089
+0.11(+0.47%)
Dec 28, 2009
23.96
24.09
23.64
23.80
242,444
-0.08(-0.35%)
Dec 24, 2009
23.60
23.90
23.60
23.88
109,691
+0.36(+1.54%)
Dec 23, 2009
23.19
23.59
23.00
23.52
321,627
+0.48(+2.09%)
Dec 22, 2009
22.83
23.15
22.74
23.04
356,437
+0.21(+0.93%)
Dec 21, 2009
22.99
23.37
22.78
22.83
439,205
-0.02(-0.08%)
Dec 18, 2009
22.87
23.21
22.51
22.85
958,641
+0.27(+1.19%)
Dec 17, 2009
22.98
23.15
22.46
22.58
776,298
-0.70(-3.02%)
Dec 16, 2009
22.84
23.64
22.77
23.28
847,172
+0.81(+3.58%)
Dec 15, 2009
22.61
22.94
22.37
22.48
404,299
-0.31(-1.34%)
Dec 14, 2009
22.83
23.15
22.68
22.78
611,871
+0.44(+1.99%)
Dec 11, 2009
22.33
22.92
21.99
22.34
681,434
+0.02(+0.08%)
Dec 10, 2009
22.69
22.69
22.11
22.32
485,895
-0.30(-1.31%)
Dec 09, 2009
22.02
22.69
21.69
22.62
652,261
+0.56(+2.52%)
Dec 08, 2009
22.03
22.40
21.72
22.06
535,226
-0.19(-0.83%)
Dec 07, 2009
21.85
22.44
21.84
22.25
290,446
+0.33(+1.52%)
Dec 04, 2009
22.16
22.69
21.42
21.91
568,044
+0.22(+1.02%)
Dec 03, 2009
22.18
22.33
21.63
21.69
483,105
-0.42(-1.89%)
Dec 02, 2009
21.22
22.17
21.20
22.11
511,781
+0.90(+4.24%)
Dec 01, 2009
21.49
21.65
21.12
21.21
640,813
+0.04(+0.17%)
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%)
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
.