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 29, 2017
66.19
66.19
66.19
0
-0.09(-0.13%)
Dec 28, 2017
66.46
66.53
66.09
66.28
313,367
-0.01(-0.01%)
Dec 27, 2017
65.88
66.43
65.75
66.29
384,325
+0.41(+0.62%)
Dec 26, 2017
66.36
66.36
65.69
65.88
823,687
-0.43(-0.65%)
Dec 22, 2017
66.17
66.39
65.48
66.32
414,312
-0.04(-0.06%)
Dec 21, 2017
67.17
67.17
66.16
66.35
475,815
-0.57(-0.85%)
Dec 20, 2017
66.93
67.49
66.85
66.92
847,278
+0.07(+0.10%)
Dec 19, 2017
66.84
67.37
66.70
66.85
1,458,851
+0.01(+0.01%)
Dec 18, 2017
67.39
67.53
66.65
66.84
912,583
-0.31(-0.46%)
Dec 15, 2017
66.55
67.86
66.54
67.16
1,372,236
+1.10(+1.67%)
Dec 14, 2017
66.55
66.96
65.92
66.05
882,296
-0.43(-0.65%)
Dec 13, 2017
66.23
66.77
66.06
66.49
1,090,831
+0.36(+0.54%)
Dec 12, 2017
66.49
66.67
65.96
66.13
831,999
-0.41(-0.61%)
Dec 11, 2017
66.47
66.88
66.34
66.53
507,654
+0.22(+0.33%)
Dec 08, 2017
66.60
66.66
66.17
66.32
563,776
+0.06(+0.09%)
Dec 07, 2017
66.55
66.99
66.19
66.26
629,808
-0.42(-0.62%)
Dec 06, 2017
67.58
67.74
66.55
66.67
1,293,704
-1.28(-1.89%)
Dec 05, 2017
68.57
68.65
67.66
67.96
495,405
-0.42(-0.62%)
Dec 04, 2017
68.56
70.63
68.24
68.38
926,285
+0.39(+0.57%)
Dec 01, 2017
69.19
69.19
67.85
68.00
831,424
-1.20(-1.73%)
Nov 30, 2017
69.75
69.88
68.96
69.19
655,314
-0.46(-0.66%)
Nov 29, 2017
70.52
70.75
69.47
69.66
593,342
-0.71(-1.01%)
Nov 28, 2017
69.98
70.38
69.67
70.37
617,656
+0.55(+0.78%)
Nov 27, 2017
69.77
70.39
69.77
69.82
861,281
+0.11(+0.16%)
Nov 24, 2017
69.37
69.81
69.09
69.70
121,614
+0.38(+0.54%)
Nov 22, 2017
69.63
69.96
69.16
69.33
521,881
-0.19(-0.27%)
Nov 21, 2017
69.87
70.24
69.18
69.52
744,092
+0.11(+0.16%)
Nov 20, 2017
69.19
69.82
68.71
69.40
1,104,168
+0.28(+0.41%)
Nov 17, 2017
68.69
69.29
68.45
69.12
680,918
+0.20(+0.29%)
Nov 16, 2017
67.95
69.26
67.84
68.92
803,427
+1.20(+1.77%)
Nov 15, 2017
66.77
67.82
66.26
67.72
907,263
+0.56(+0.83%)
Nov 14, 2017
67.13
67.53
66.64
67.17
573,758
-0.21(-0.31%)
Nov 13, 2017
66.74
67.66
66.54
67.37
626,153
+0.45(+0.67%)
Nov 10, 2017
67.31
67.82
66.89
66.92
983,856
-0.48(-0.71%)
Nov 09, 2017
69.03
69.38
66.90
67.40
1,339,426
-2.00(-2.87%)
Nov 08, 2017
70.38
70.44
69.07
69.40
1,061,873
-1.20(-1.69%)
Nov 07, 2017
71.48
71.48
70.59
70.59
732,089
-0.60(-0.85%)
Nov 06, 2017
70.82
71.35
70.82
71.19
617,561
+0.31(+0.44%)
Nov 03, 2017
70.82
71.56
70.65
70.88
606,701
+0.11(+0.16%)
Nov 02, 2017
72.04
72.38
70.76
70.77
887,149
-1.32(-1.83%)
Nov 01, 2017
71.98
72.81
71.74
72.09
799,583
+0.10(+0.14%)
Oct 31, 2017
71.46
72.63
71.35
71.98
1,036,949
+1.03(+1.45%)
Oct 30, 2017
71.56
72.17
70.86
70.96
809,569
-0.57(-0.80%)
Oct 27, 2017
71.63
72.21
71.15
71.53
1,310,394
-0.22(-0.30%)
Oct 26, 2017
71.38
72.45
71.03
71.75
1,668,425
+1.00(+1.41%)
Oct 25, 2017
68.23
70.83
68.18
70.75
2,703,231
+4.19(+6.29%)
Oct 24, 2017
66.33
66.66
65.79
66.56
1,448,839
+0.27(+0.41%)
Oct 23, 2017
67.41
67.41
66.26
66.29
702,392
-1.00(-1.48%)
Oct 20, 2017
67.13
67.76
67.07
67.29
810,826
+0.41(+0.62%)
Oct 19, 2017
66.75
67.02
65.97
66.87
836,103
-0.14(-0.21%)
Oct 18, 2017
67.21
67.28
66.42
67.02
848,999
-0.32(-0.48%)
Oct 17, 2017
67.90
68.34
67.08
67.34
707,151
-0.86(-1.26%)
Oct 16, 2017
68.30
69.15
67.96
68.19
523,655
-0.04(-0.06%)
Oct 13, 2017
68.88
69.02
68.23
68.23
499,912
-0.34(-0.49%)
Oct 12, 2017
68.54
68.79
68.36
68.57
356,331
-0.08(-0.11%)
Oct 11, 2017
69.01
69.13
68.60
68.64
901,950
-0.40(-0.57%)
Oct 10, 2017
68.41
69.11
68.08
69.04
1,548,349
+0.82(+1.20%)
Oct 09, 2017
68.22
68.42
67.84
68.22
448,729
-0.08(-0.11%)
Oct 06, 2017
68.24
68.47
67.92
68.30
550,898
-0.24(-0.34%)
Oct 05, 2017
68.99
69.13
68.44
68.53
626,406
-0.25(-0.37%)
Oct 04, 2017
68.30
68.90
67.83
68.78
1,021,693
+0.56(+0.83%)
Oct 03, 2017
68.41
68.59
68.07
68.22
440,753
-0.06(-0.08%)
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
.