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, 2014
89.83
88.34
88.34
88.34
828,632
-1.18(-1.31%)
Dec 30, 2014
89.70
90.39
89.40
89.52
338,055
-0.62(-0.69%)
Dec 29, 2014
90.67
91.22
90.09
90.14
318,845
-1.01(-1.11%)
Dec 26, 2014
91.46
91.50
91.00
91.15
319,389
-0.07(-0.08%)
Dec 24, 2014
90.65
91.22
91.22
91.22
577,688
+0.51(+0.56%)
Dec 23, 2014
90.14
90.96
89.69
90.71
480,376
+0.94(+1.05%)
Dec 22, 2014
88.93
89.80
88.67
89.77
353,171
+1.11(+1.25%)
Dec 19, 2014
88.17
89.00
88.09
88.66
583,462
+0.85(+0.97%)
Dec 18, 2014
87.49
88.10
87.00
87.80
484,941
+0.95(+1.10%)
Dec 17, 2014
85.22
87.13
84.93
86.85
572,926
+1.82(+2.13%)
Dec 16, 2014
84.90
86.55
84.34
85.03
805,931
-0.31(-0.37%)
Dec 15, 2014
85.77
85.83
84.55
85.35
679,097
-0.02(-0.02%)
Dec 12, 2014
85.63
86.29
85.35
85.37
523,866
-1.21(-1.40%)
Dec 11, 2014
87.05
87.39
86.34
86.58
1,000,584
-0.23(-0.27%)
Dec 10, 2014
88.49
88.53
86.76
86.81
670,583
-1.82(-2.06%)
Dec 09, 2014
88.57
88.99
88.05
88.64
954,215
-0.84(-0.94%)
Dec 08, 2014
89.92
90.07
89.01
89.48
504,119
-0.82(-0.91%)
Dec 05, 2014
90.90
91.22
90.06
90.30
460,193
-0.62(-0.68%)
Dec 04, 2014
91.31
92.19
90.44
90.92
744,291
-0.38(-0.42%)
Dec 03, 2014
89.83
91.40
89.61
91.30
618,787
+1.39(+1.54%)
Dec 02, 2014
88.13
90.19
87.82
89.92
1,255,851
+1.72(+1.95%)
Dec 01, 2014
89.00
89.16
87.82
88.19
1,421,943
-0.78(-0.87%)
Nov 28, 2014
89.17
89.48
88.68
88.97
390,070
-0.66(-0.73%)
Nov 26, 2014
88.91
89.63
89.63
89.63
366,373
+0.72(+0.81%)
Nov 25, 2014
89.02
89.62
88.83
88.91
243,552
-0.11(-0.12%)
Nov 24, 2014
88.91
89.55
88.12
89.02
587,874
+0.15(+0.17%)
Nov 21, 2014
89.37
90.26
88.43
88.87
348,344
+0.29(+0.32%)
Nov 20, 2014
87.74
88.71
87.40
88.58
461,802
+0.40(+0.45%)
Nov 19, 2014
88.72
88.72
87.32
88.18
525,202
-0.53(-0.60%)
Nov 18, 2014
88.42
89.17
88.04
88.71
637,575
+0.29(+0.32%)
Nov 17, 2014
88.39
89.20
88.14
88.42
422,331
-0.04(-0.04%)
Nov 14, 2014
87.85
88.54
87.72
88.46
448,086
+0.46(+0.53%)
Nov 13, 2014
88.97
89.30
87.71
88.00
374,041
-0.77(-0.87%)
Nov 12, 2014
88.18
88.98
87.99
88.77
443,070
+0.52(+0.59%)
Nov 11, 2014
88.40
88.75
87.92
88.25
384,287
-0.29(-0.32%)
Nov 10, 2014
87.99
88.77
87.83
88.54
518,759
+0.72(+0.82%)
Nov 07, 2014
88.42
88.52
87.39
87.81
1,449,143
-0.49(-0.56%)
Nov 06, 2014
88.79
89.13
88.17
88.30
1,215,942
-0.52(-0.58%)
Nov 05, 2014
88.65
89.06
87.91
88.82
1,093,221
+0.89(+1.01%)
Nov 04, 2014
87.36
88.28
87.26
87.93
1,292,686
+0.17(+0.19%)
Nov 03, 2014
87.60
88.42
87.11
87.77
1,040,891
+0.16(+0.18%)
Oct 31, 2014
86.92
87.67
86.50
87.61
566,392
+1.57(+1.83%)
Oct 30, 2014
84.21
86.60
83.86
86.04
543,310
+1.34(+1.59%)
Oct 29, 2014
85.43
85.73
84.25
84.69
527,846
-0.83(-0.97%)
Oct 28, 2014
84.13
85.78
83.77
85.53
655,679
+1.76(+2.10%)
Oct 27, 2014
83.68
84.04
84.23
83.77
1,098,887
-0.46(-0.55%)
Oct 24, 2014
82.61
84.37
82.54
84.23
916,642
+1.36(+1.64%)
Oct 23, 2014
82.79
83.56
82.43
82.87
547,697
+0.83(+1.02%)
Oct 22, 2014
85.01
85.19
81.50
82.03
1,247,196
-1.29(-1.54%)
Oct 21, 2014
81.50
83.47
81.50
83.32
944,869
+2.41(+2.98%)
Oct 20, 2014
79.54
81.00
79.51
80.91
418,786
+1.10(+1.38%)
Oct 17, 2014
79.97
80.82
79.24
79.81
887,540
+0.98(+1.25%)
Oct 16, 2014
75.82
78.94
75.82
78.83
850,921
+1.30(+1.67%)
Oct 15, 2014
75.51
77.79
73.81
77.53
1,352,270
+1.98(+2.62%)
Oct 14, 2014
75.48
77.33
73.22
75.55
1,317,980
+0.15(+0.20%)
Oct 13, 2014
77.86
78.60
75.30
75.40
1,441,149
-2.74(-3.51%)
Oct 10, 2014
81.29
81.75
77.91
78.14
1,541,681
-3.49(-4.28%)
Oct 09, 2014
82.48
83.03
81.07
81.64
1,030,872
-0.97(-1.18%)
Oct 08, 2014
81.86
82.67
80.40
82.61
820,105
+0.66(+0.80%)
Oct 07, 2014
82.50
82.85
81.95
81.95
665,906
-0.91(-1.10%)
Oct 06, 2014
83.67
83.86
82.56
82.86
506,276
-0.54(-0.64%)
Oct 03, 2014
82.97
84.03
82.82
83.40
515,289
+0.89(+1.08%)
Oct 02, 2014
81.86
82.64
80.86
82.51
1,127,658
+0.19(+0.23%)
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
.