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 (%)
Feb 27, 2009
5.140
5.510
5.140
5.186
0
-0.11(-2.10%)
Feb 26, 2009
5.418
5.844
5.288
5.297
694,584
-0.13(-2.39%)
Feb 25, 2009
6.057
6.057
5.427
5.427
523,634
-0.50(-8.44%)
Feb 24, 2009
5.418
6.020
5.334
5.927
728,484
+0.64(+12.08%)
Feb 23, 2009
6.251
6.325
5.288
5.288
762,314
-0.89(-14.39%)
Feb 20, 2009
5.834
6.372
5.723
6.177
656,370
+0.15(+2.46%)
Feb 19, 2009
6.548
6.548
5.899
6.029
738,131
-0.27(-4.26%)
Feb 18, 2009
6.149
6.427
5.844
6.298
931,434
+0.29(+4.78%)
Feb 17, 2009
6.270
6.325
5.983
6.010
665,316
-0.54(-8.20%)
Feb 13, 2009
6.307
6.622
6.223
6.548
1,077,608
+0.27(+4.28%)
Feb 12, 2009
6.020
6.335
5.890
6.279
510,941
+0.10(+1.65%)
Feb 11, 2009
5.899
6.307
5.816
6.177
589,688
+0.30(+5.04%)
Feb 10, 2009
6.233
6.483
5.844
5.881
1,016,647
-0.41(-6.48%)
Feb 09, 2009
6.344
6.520
6.149
6.288
477,844
+0.04(+0.59%)
Feb 06, 2009
5.973
6.260
5.918
6.251
673,401
+0.31(+5.14%)
Feb 05, 2009
5.584
5.973
5.473
5.946
626,955
+0.28(+4.90%)
Feb 04, 2009
5.649
5.881
5.557
5.668
615,537
+0.06(+0.99%)
Feb 03, 2009
5.140
5.825
5.112
5.612
1,123,011
+0.27(+5.03%)
Feb 02, 2009
5.260
5.529
5.075
5.344
874,021
+0.00(+0.00%)
Jan 30, 2009
5.788
5.918
5.214
5.344
0
-0.36(-6.33%)
Jan 29, 2009
6.186
6.186
5.631
5.705
1,127,870
-0.47(-7.65%)
Jan 28, 2009
6.094
6.214
5.964
6.177
827,340
+0.28(+4.71%)
Jan 27, 2009
6.381
6.492
5.788
5.899
1,086,443
-0.41(-6.46%)
Jan 26, 2009
6.464
6.853
6.214
6.307
1,448,601
-0.12(-1.87%)
Jan 23, 2009
6.242
6.622
6.112
6.427
917,516
-0.10(-1.56%)
Jan 22, 2009
6.335
6.807
6.196
6.529
1,465,623
-0.03(-0.42%)
Jan 21, 2009
5.788
6.575
5.788
6.557
1,388,892
+0.72(+12.38%)
Jan 20, 2009
6.066
6.223
5.603
5.834
1,296,568
-0.40(-6.39%)
Jan 16, 2009
6.140
6.372
5.696
6.233
797,092
+0.21(+3.54%)
Jan 15, 2009
5.649
6.270
5.232
6.020
1,236,605
+0.39(+6.91%)
Jan 14, 2009
5.918
5.955
5.483
5.631
913,877
-0.47(-7.74%)
Jan 13, 2009
5.807
6.131
5.714
6.103
611,993
+0.25(+4.27%)
Jan 12, 2009
5.788
6.103
5.696
5.853
822,724
-0.09(-1.56%)
Jan 09, 2009
6.288
6.353
5.946
5.946
539,834
-0.31(-5.03%)
Jan 08, 2009
6.020
6.307
5.844
6.260
668,233
+0.23(+3.84%)
Jan 07, 2009
6.353
6.427
5.983
6.029
968,028
-0.52(-7.92%)
Jan 06, 2009
6.223
6.714
6.196
6.548
1,023,255
+0.42(+6.80%)
Jan 05, 2009
5.899
6.362
5.668
6.131
956,604
+0.22(+3.76%)
Jan 02, 2009
5.631
5.992
5.436
5.909
0
+0.38(+6.87%)
Jan 01, 2009
4.992
5.714
4.788
5.529
0
+0.00(+0.00%)
Dec 31, 2008
4.992
5.714
4.788
5.529
1,255,812
+0.53(+10.56%)
Dec 30, 2008
4.649
5.001
4.631
5.001
629,433
+0.42(+9.09%)
Dec 29, 2008
4.695
4.779
4.408
4.584
762,730
-0.06(-1.20%)
Dec 26, 2008
4.631
4.658
4.445
4.640
277,239
+0.04(+0.80%)
Dec 24, 2008
4.834
4.834
4.566
4.603
268,095
-0.09(-1.97%)
Dec 23, 2008
4.871
5.094
4.631
4.695
504,934
-0.23(-4.70%)
Dec 22, 2008
5.334
5.362
4.649
4.927
828,527
-0.39(-7.32%)
Dec 19, 2008
5.353
5.675
5.149
5.316
1,011,718
+0.10(+1.95%)
Dec 18, 2008
5.881
5.899
5.195
5.214
859,492
-0.63(-10.78%)
Dec 17, 2008
5.825
6.168
5.659
5.844
676,154
-0.15(-2.47%)
Dec 16, 2008
5.723
6.010
5.492
5.992
983,072
+0.36(+6.41%)
Dec 15, 2008
5.779
6.020
5.464
5.631
980,810
-0.26(-4.40%)
Dec 12, 2008
4.899
5.890
4.871
5.890
4,073,945
+0.79(+15.43%)
Dec 11, 2008
5.899
5.899
5.057
5.103
1,127,838
-0.80(-13.50%)
Dec 10, 2008
6.085
6.316
5.436
5.899
1,170,197
-0.12(-2.00%)
Dec 09, 2008
6.446
6.742
5.927
6.020
1,275,165
-0.51(-7.80%)
Dec 08, 2008
6.047
6.548
5.881
6.529
2,393,886
+0.82(+14.45%)
Dec 05, 2008
4.631
5.723
4.464
5.705
2,098,696
+0.98(+20.78%)
Dec 04, 2008
3.880
4.871
3.714
4.723
2,690,002
+0.77(+19.44%)
Dec 03, 2008
3.741
4.288
3.112
3.954
4,692,262
+0.71(+22.00%)
Dec 02, 2008
3.473
3.732
3.214
3.241
2,091,045
-0.10(-3.05%)
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
.