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, 2018
61.62
62.20
61.07
62.13
573,852
+0.77(+1.25%)
Dec 28, 2018
61.55
62.31
61.14
61.37
549,824
+0.14(+0.23%)
Dec 27, 2018
59.20
61.23
58.85
61.22
788,295
+1.32(+2.21%)
Dec 26, 2018
57.82
59.96
57.28
59.90
789,927
+2.09(+3.61%)
Dec 24, 2018
58.01
58.15
56.83
57.82
312,155
-0.31(-0.53%)
Dec 21, 2018
58.70
59.24
57.87
58.12
1,300,856
-0.44(-0.75%)
Dec 20, 2018
58.53
59.19
57.99
58.56
1,731,721
-0.21(-0.36%)
Dec 19, 2018
58.76
60.16
58.08
58.77
1,127,047
+0.37(+0.64%)
Dec 18, 2018
57.57
58.62
57.41
58.40
767,946
+1.35(+2.37%)
Dec 17, 2018
58.47
58.86
56.69
57.05
1,183,819
-1.55(-2.65%)
Dec 14, 2018
58.17
58.91
58.16
58.60
855,815
-0.16(-0.28%)
Dec 13, 2018
59.00
59.37
58.46
58.76
477,333
+0.04(+0.07%)
Dec 12, 2018
59.58
60.04
58.66
58.73
641,186
+0.11(+0.20%)
Dec 11, 2018
60.05
60.50
58.33
58.61
501,186
+0.00(+0.00%)
Dec 10, 2018
58.44
58.66
57.39
58.61
824,626
+0.02(+0.03%)
Dec 07, 2018
59.45
60.52
57.88
58.59
1,130,989
-0.80(-1.35%)
Dec 06, 2018
58.74
59.50
57.73
59.40
878,923
-0.20(-0.34%)
Dec 04, 2018
61.59
61.74
59.43
59.60
434,907
-2.10(-3.40%)
Dec 03, 2018
62.25
62.76
61.09
61.69
718,107
+0.58(+0.96%)
Nov 30, 2018
59.65
61.42
59.26
61.11
798,357
+1.45(+2.42%)
Nov 29, 2018
59.60
60.23
59.16
59.66
600,133
-0.03(-0.05%)
Nov 28, 2018
57.73
59.75
57.42
59.69
777,273
+2.07(+3.59%)
Nov 27, 2018
58.69
58.83
56.93
57.62
812,610
-1.43(-2.42%)
Nov 26, 2018
59.82
60.87
58.80
59.05
386,849
-0.45(-0.76%)
Nov 23, 2018
58.90
59.66
58.60
59.50
474,397
+0.27(+0.45%)
Nov 21, 2018
59.23
59.23
59.23
0
+0.94(+1.61%)
Nov 20, 2018
58.90
59.25
58.03
58.29
430,351
-1.28(-2.15%)
Nov 19, 2018
60.85
61.00
59.26
59.58
830,066
-1.54(-2.52%)
Nov 16, 2018
61.11
61.47
60.28
61.12
708,095
-0.34(-0.55%)
Nov 15, 2018
60.70
61.97
60.56
61.45
377,555
+0.36(+0.60%)
Nov 14, 2018
61.26
62.21
61.08
61.09
554,342
+0.27(+0.44%)
Nov 13, 2018
60.92
61.93
60.72
60.82
382,764
-0.03(-0.05%)
Nov 12, 2018
61.49
61.65
60.70
60.85
511,850
-0.71(-1.15%)
Nov 09, 2018
63.21
63.40
61.06
61.56
537,953
-2.18(-3.43%)
Nov 08, 2018
63.93
64.31
63.45
63.74
489,573
-0.63(-0.98%)
Nov 07, 2018
63.89
64.42
63.22
64.37
433,731
+0.96(+1.52%)
Nov 06, 2018
62.88
63.65
62.65
63.41
612,521
+0.49(+0.77%)
Nov 05, 2018
63.31
63.78
62.22
62.92
520,550
-0.43(-0.68%)
Nov 02, 2018
63.97
64.45
62.45
63.35
579,164
-0.38(-0.60%)
Nov 01, 2018
62.23
64.04
62.23
63.73
769,204
+1.95(+3.15%)
Oct 31, 2018
62.14
63.57
61.78
61.78
942,083
+0.37(+0.61%)
Oct 30, 2018
60.25
61.52
59.80
61.41
813,664
+1.03(+1.71%)
Oct 29, 2018
63.58
63.58
59.69
60.38
1,250,975
-2.21(-3.53%)
Oct 26, 2018
61.95
65.21
61.30
62.60
1,475,333
-0.10(-0.15%)
Oct 25, 2018
62.94
63.22
61.40
62.69
1,210,294
+0.30(+0.47%)
Oct 24, 2018
66.75
67.80
62.40
62.40
2,219,270
+1.79(+2.96%)
Oct 23, 2018
60.51
60.99
59.53
60.60
1,565,061
-0.93(-1.52%)
Oct 22, 2018
61.96
62.02
60.80
61.54
879,759
-0.18(-0.29%)
Oct 19, 2018
62.57
63.15
61.31
61.72
650,681
-0.63(-1.01%)
Oct 18, 2018
63.66
63.97
61.76
62.35
810,488
-1.63(-2.55%)
Oct 17, 2018
64.24
64.51
63.43
63.98
602,254
-0.64(-0.99%)
Oct 16, 2018
63.22
64.70
62.33
64.62
829,610
+1.77(+2.82%)
Oct 15, 2018
62.73
63.38
62.73
62.84
864,171
+0.10(+0.17%)
Oct 12, 2018
63.51
63.87
62.02
62.74
795,394
+0.04(+0.06%)
Oct 11, 2018
64.83
64.98
62.61
62.70
1,018,382
-2.37(-3.65%)
Oct 10, 2018
67.44
67.46
65.00
65.07
1,301,687
-2.57(-3.81%)
Oct 09, 2018
70.04
70.19
67.45
67.65
1,442,166
-2.78(-3.94%)
Oct 08, 2018
69.22
70.43
69.19
70.42
957,684
+0.96(+1.39%)
Oct 05, 2018
69.69
70.33
69.03
69.46
730,483
-0.03(-0.04%)
Oct 04, 2018
68.97
69.54
68.42
69.49
594,573
+0.54(+0.79%)
Oct 03, 2018
69.09
69.40
68.60
68.95
454,927
+0.05(+0.07%)
Oct 02, 2018
69.02
69.62
68.66
68.90
777,238
-0.14(-0.21%)
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
.