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, 2015
92.36
92.23
92.23
92.23
264,009
-0.58(-0.63%)
Dec 30, 2015
92.65
93.69
92.33
92.81
398,499
-0.02(-0.02%)
Dec 29, 2015
92.61
93.05
91.95
92.83
364,238
+0.64(+0.69%)
Dec 28, 2015
91.37
92.38
90.92
92.19
276,983
+0.31(+0.33%)
Dec 24, 2015
91.42
91.89
91.89
91.89
384,297
+0.31(+0.33%)
Dec 23, 2015
90.50
91.64
90.48
91.58
345,057
+1.71(+1.91%)
Dec 22, 2015
88.18
90.28
87.54
89.87
559,298
+2.01(+2.29%)
Dec 21, 2015
88.87
89.24
87.29
87.86
360,127
-0.47(-0.53%)
Dec 18, 2015
89.05
90.01
88.08
88.33
700,893
-1.36(-1.52%)
Dec 17, 2015
90.72
91.31
89.63
89.69
791,877
-1.02(-1.12%)
Dec 16, 2015
88.42
90.86
88.42
90.71
616,458
+2.98(+3.40%)
Dec 15, 2015
87.76
88.89
87.59
87.73
747,279
+0.52(+0.59%)
Dec 14, 2015
86.30
87.23
86.00
87.21
918,696
+0.90(+1.04%)
Dec 11, 2015
86.56
86.79
85.89
86.31
519,891
-1.15(-1.31%)
Dec 10, 2015
87.63
88.46
87.24
87.46
483,391
-0.47(-0.54%)
Dec 09, 2015
88.00
90.06
87.33
87.93
558,822
-0.75(-0.85%)
Dec 08, 2015
89.14
89.92
88.59
88.68
798,801
-1.66(-1.83%)
Dec 07, 2015
90.08
90.71
89.77
90.34
456,632
-0.26(-0.29%)
Dec 04, 2015
90.18
91.07
90.08
90.60
576,713
+0.40(+0.44%)
Dec 03, 2015
89.82
90.56
89.37
90.20
430,147
+0.65(+0.72%)
Dec 02, 2015
90.54
90.93
89.25
89.55
321,593
-1.19(-1.31%)
Dec 01, 2015
91.37
91.44
90.34
90.74
394,047
-0.22(-0.24%)
Nov 30, 2015
90.41
91.73
90.41
90.96
345,752
+0.14(+0.15%)
Nov 27, 2015
90.39
91.22
90.24
90.82
104,838
+0.23(+0.26%)
Nov 25, 2015
90.10
90.59
90.59
90.59
422,198
+0.51(+0.57%)
Nov 24, 2015
89.42
90.20
88.54
90.08
694,512
-0.19(-0.21%)
Nov 23, 2015
90.85
91.82
89.92
90.27
269,543
-0.77(-0.84%)
Nov 20, 2015
91.74
92.23
90.76
91.04
408,546
-0.34(-0.37%)
Nov 19, 2015
91.12
91.74
90.80
91.38
184,838
+0.11(+0.12%)
Nov 18, 2015
89.58
91.29
89.47
91.27
406,329
+1.86(+2.08%)
Nov 17, 2015
89.46
90.31
88.91
89.41
340,798
+0.08(+0.09%)
Nov 16, 2015
88.33
89.53
88.04
89.32
400,206
+0.82(+0.93%)
Nov 13, 2015
88.76
89.81
86.66
88.50
1,080,480
-0.77(-0.86%)
Nov 12, 2015
91.28
92.05
89.05
89.27
619,413
-3.01(-3.26%)
Nov 11, 2015
91.38
92.32
91.34
92.28
439,393
+1.09(+1.20%)
Nov 10, 2015
90.93
91.52
90.24
91.18
476,231
-0.06(-0.07%)
Nov 09, 2015
91.41
91.86
89.82
91.25
355,188
-0.40(-0.43%)
Nov 06, 2015
91.16
92.10
90.38
91.65
431,450
+0.02(+0.02%)
Nov 05, 2015
92.00
92.55
91.25
91.63
390,774
-0.35(-0.38%)
Nov 04, 2015
92.96
93.38
91.69
91.98
692,555
-0.72(-0.78%)
Nov 03, 2015
93.31
93.97
92.55
92.70
497,454
-0.84(-0.90%)
Nov 02, 2015
93.00
93.92
92.55
93.55
349,203
+0.66(+0.71%)
Oct 30, 2015
94.23
94.23
92.80
92.89
709,202
-1.04(-1.10%)
Oct 29, 2015
93.16
94.45
92.90
93.93
466,076
+0.38(+0.41%)
Oct 28, 2015
90.93
93.72
90.80
93.55
858,444
+2.69(+2.96%)
Oct 27, 2015
91.71
91.97
90.33
90.86
544,272
-1.19(-1.29%)
Oct 26, 2015
89.92
92.64
89.55
92.05
608,005
+1.84(+2.04%)
Oct 23, 2015
89.80
90.84
89.00
90.20
1,427,041
+1.01(+1.13%)
Oct 22, 2015
91.27
93.53
88.63
89.19
1,638,486
-0.83(-0.93%)
Oct 21, 2015
92.77
93.33
89.88
90.03
536,167
-2.48(-2.68%)
Oct 20, 2015
91.93
93.54
91.85
92.51
370,264
+0.45(+0.49%)
Oct 19, 2015
91.92
92.35
90.83
92.05
450,642
-0.53(-0.57%)
Oct 16, 2015
91.83
92.86
91.23
92.58
518,302
+1.02(+1.11%)
Oct 15, 2015
92.09
92.18
90.71
91.56
512,326
-0.33(-0.36%)
Oct 14, 2015
91.44
92.44
91.44
91.90
469,158
+0.31(+0.34%)
Oct 13, 2015
90.90
91.71
90.08
91.58
462,627
+0.25(+0.27%)
Oct 12, 2015
90.76
91.42
90.09
91.33
223,820
+0.57(+0.63%)
Oct 09, 2015
90.99
91.89
90.44
90.76
413,049
-0.24(-0.26%)
Oct 08, 2015
90.30
91.41
90.30
91.00
422,592
+0.67(+0.74%)
Oct 07, 2015
90.03
91.02
89.67
90.33
756,774
+0.52(+0.58%)
Oct 06, 2015
90.95
91.80
89.55
89.81
764,994
-0.73(-0.81%)
Oct 05, 2015
90.51
91.30
90.09
90.55
396,099
+0.78(+0.87%)
Oct 02, 2015
85.93
89.80
85.81
89.77
505,462
+2.63(+3.02%)
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
.