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, 2020
54.51
54.51
54.51
160,652
+0.41(+0.75%)
Dec 30, 2020
54.39
54.97
53.81
54.11
160,652
+0.10(+0.18%)
Dec 29, 2020
54.73
54.78
53.44
54.01
182,396
-0.29(-0.53%)
Dec 28, 2020
55.39
55.39
54.14
54.30
267,944
-0.71(-1.28%)
Dec 24, 2020
54.45
55.13
54.00
55.00
74,313
+0.74(+1.36%)
Dec 23, 2020
54.13
54.74
53.71
54.27
169,816
+0.36(+0.66%)
Dec 22, 2020
55.75
55.75
53.85
53.91
436,535
-1.66(-2.99%)
Dec 21, 2020
53.98
55.73
53.40
55.57
303,856
+0.66(+1.20%)
Dec 18, 2020
55.58
56.00
54.85
54.91
723,931
-0.67(-1.20%)
Dec 17, 2020
54.35
55.71
54.03
55.58
913,297
+1.59(+2.95%)
Dec 16, 2020
54.38
54.41
53.41
53.99
291,102
-0.22(-0.40%)
Dec 15, 2020
54.05
54.53
53.46
54.21
638,008
+0.75(+1.40%)
Dec 14, 2020
55.04
55.27
53.25
53.46
470,311
-0.93(-1.72%)
Dec 11, 2020
55.00
55.54
54.28
54.40
513,861
-1.16(-2.09%)
Dec 10, 2020
55.05
56.68
55.05
55.56
442,975
+0.04(+0.07%)
Dec 09, 2020
56.45
56.68
54.71
55.52
313,598
-0.55(-0.98%)
Dec 08, 2020
56.31
57.42
55.84
56.07
312,250
-0.43(-0.76%)
Dec 07, 2020
56.74
56.91
55.69
56.49
337,272
-0.33(-0.58%)
Dec 04, 2020
55.56
57.47
55.52
56.82
340,596
+1.35(+2.44%)
Dec 03, 2020
55.69
56.89
55.25
55.47
327,613
-0.20(-0.36%)
Dec 02, 2020
55.27
56.07
54.99
55.67
382,236
+0.19(+0.34%)
Dec 01, 2020
55.18
55.66
54.45
55.48
486,598
+1.06(+1.96%)
Nov 30, 2020
55.16
55.57
53.60
54.42
742,329
-1.22(-2.20%)
Nov 27, 2020
55.19
55.65
54.78
55.64
196,795
+0.34(+0.61%)
Nov 25, 2020
55.81
56.17
54.69
55.30
190,762
-0.89(-1.58%)
Nov 24, 2020
56.06
57.37
55.63
56.19
438,240
+0.83(+1.49%)
Nov 23, 2020
54.83
56.19
54.67
55.36
510,291
+0.69(+1.26%)
Nov 20, 2020
53.58
54.90
53.27
54.67
549,158
+0.75(+1.38%)
Nov 19, 2020
53.36
54.16
53.19
53.93
314,827
+0.10(+0.18%)
Nov 18, 2020
55.26
55.28
53.69
53.83
330,851
-1.06(-1.94%)
Nov 17, 2020
55.32
56.24
54.41
54.89
381,447
-1.35(-2.40%)
Nov 16, 2020
55.88
56.72
54.67
56.24
709,919
+2.45(+4.56%)
Nov 13, 2020
51.91
53.93
51.91
53.79
664,082
+2.05(+3.96%)
Nov 12, 2020
53.22
53.58
51.03
51.74
922,861
-1.67(-3.13%)
Nov 11, 2020
53.94
54.37
52.92
53.42
568,188
-0.51(-0.95%)
Nov 10, 2020
56.22
57.37
53.65
53.93
1,315,848
-1.45(-2.63%)
Nov 09, 2020
55.39
56.38
51.99
55.38
3,379,237
+11.81(+27.11%)
Nov 06, 2020
44.42
45.03
43.43
43.57
323,700
-0.67(-1.52%)
Nov 05, 2020
43.22
44.43
43.20
44.25
287,680
+1.70(+4.00%)
Nov 04, 2020
43.07
43.82
41.07
42.54
268,396
-1.17(-2.67%)
Nov 03, 2020
44.81
44.89
43.09
43.71
306,961
-0.07(-0.16%)
Nov 02, 2020
43.33
44.41
43.33
43.78
419,120
+0.76(+1.77%)
Oct 30, 2020
43.15
43.35
41.78
43.02
463,310
-0.50(-1.16%)
Oct 29, 2020
41.39
44.27
41.37
43.52
945,930
+1.67(+3.99%)
Oct 28, 2020
44.50
44.50
41.69
41.85
1,168,841
-3.93(-8.58%)
Oct 27, 2020
46.22
46.22
44.45
45.78
403,300
-0.51(-1.11%)
Oct 26, 2020
47.42
47.72
45.90
46.29
869,596
-1.86(-3.86%)
Oct 23, 2020
47.81
48.34
47.01
48.15
460,581
+0.96(+2.03%)
Oct 22, 2020
46.29
47.31
46.06
47.19
459,907
+0.90(+1.94%)
Oct 21, 2020
46.00
46.49
45.05
46.29
520,929
+0.26(+0.56%)
Oct 20, 2020
45.82
46.86
45.46
46.04
428,898
+0.49(+1.09%)
Oct 19, 2020
45.43
46.63
44.96
45.54
471,321
-0.10(-0.22%)
Oct 16, 2020
46.35
46.87
44.57
45.64
735,555
-1.39(-2.97%)
Oct 15, 2020
42.82
47.13
42.31
47.04
1,576,335
+3.78(+8.74%)
Oct 14, 2020
40.15
43.83
40.15
43.26
1,691,588
+3.63(+9.16%)
Oct 13, 2020
40.11
40.42
39.26
39.63
239,311
-0.82(-2.03%)
Oct 12, 2020
40.71
40.98
40.01
40.45
288,623
-0.26(-0.63%)
Oct 09, 2020
41.44
41.83
40.62
40.70
224,124
-0.21(-0.51%)
Oct 08, 2020
40.27
41.01
40.02
40.91
487,428
+1.11(+2.78%)
Oct 07, 2020
39.65
39.99
39.17
39.80
622,731
+0.44(+1.11%)
Oct 06, 2020
40.45
40.61
39.36
39.37
522,152
-0.51(-1.29%)
Oct 05, 2020
40.11
40.73
39.81
39.88
376,582
+0.22(+0.55%)
Oct 02, 2020
38.28
40.24
38.28
39.67
484,338
+0.54(+1.39%)
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
.