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, 2015
92.07
92.81
91.73
91.82
248,007
-0.50(-0.54%)
Feb 26, 2015
92.40
93.01
91.88
92.32
316,849
+0.03(+0.03%)
Feb 25, 2015
92.67
93.30
91.70
92.30
822,898
-0.35(-0.38%)
Feb 24, 2015
93.51
93.81
92.55
92.65
303,128
-0.69(-0.73%)
Feb 23, 2015
92.61
93.33
92.14
93.33
508,560
+0.39(+0.42%)
Feb 20, 2015
92.25
93.00
91.35
92.94
517,446
+0.63(+0.68%)
Feb 19, 2015
91.93
92.80
91.93
92.31
485,752
-0.31(-0.34%)
Feb 18, 2015
93.01
93.05
92.09
92.63
627,719
-0.74(-0.79%)
Feb 17, 2015
94.00
94.45
93.32
93.37
746,831
-0.73(-0.78%)
Feb 13, 2015
92.80
94.10
94.10
94.10
908,536
+1.57(+1.69%)
Feb 12, 2015
92.71
93.85
92.30
92.54
815,304
+0.57(+0.62%)
Feb 11, 2015
91.47
92.14
90.05
91.96
836,802
+0.81(+0.89%)
Feb 10, 2015
91.41
91.93
90.14
91.15
1,219,964
+0.19(+0.20%)
Feb 09, 2015
92.81
93.18
90.85
90.96
1,026,678
-1.85(-2.00%)
Feb 06, 2015
94.78
95.19
92.05
92.81
2,128,430
-1.94(-2.05%)
Feb 05, 2015
92.15
97.15
91.23
94.76
4,104,603
+10.38(+12.30%)
Feb 04, 2015
83.41
84.47
82.79
84.38
1,105,962
+0.47(+0.56%)
Feb 03, 2015
81.77
84.23
81.77
83.91
830,212
+2.53(+3.11%)
Feb 02, 2015
80.43
81.40
79.60
81.38
778,838
+1.10(+1.37%)
Jan 30, 2015
78.67
81.02
78.42
80.27
625,715
+1.55(+1.96%)
Jan 29, 2015
80.57
80.68
78.02
78.73
1,839,399
-1.42(-1.77%)
Jan 28, 2015
81.95
82.02
79.97
80.15
604,803
-1.67(-2.04%)
Jan 27, 2015
80.75
82.12
80.57
81.81
579,382
+0.18(+0.22%)
Jan 26, 2015
80.75
81.73
80.57
81.64
679,277
+0.68(+0.83%)
Jan 23, 2015
84.17
84.28
80.89
80.96
909,679
-3.44(-4.07%)
Jan 22, 2015
84.52
84.61
83.38
84.40
558,712
+0.62(+0.74%)
Jan 21, 2015
82.76
83.87
82.53
83.78
496,415
+0.73(+0.88%)
Jan 20, 2015
83.30
83.88
82.61
83.04
533,520
-0.04(-0.04%)
Jan 16, 2015
82.67
83.15
82.04
83.08
852,083
+0.48(+0.58%)
Jan 15, 2015
83.15
84.29
82.58
82.60
630,951
-0.95(-1.14%)
Jan 14, 2015
83.97
84.15
82.42
83.55
545,435
-1.06(-1.26%)
Jan 13, 2015
85.04
85.69
83.57
84.62
422,154
-0.04(-0.04%)
Jan 12, 2015
85.41
85.41
83.87
84.66
457,802
-0.83(-0.97%)
Jan 09, 2015
86.78
86.78
85.07
85.49
617,942
-1.01(-1.17%)
Jan 08, 2015
85.20
87.51
85.20
86.50
699,145
+1.54(+1.81%)
Jan 07, 2015
85.74
86.55
84.78
84.96
680,489
-0.41(-0.48%)
Jan 06, 2015
85.91
87.25
85.28
85.37
1,164,554
-0.52(-0.60%)
Jan 05, 2015
88.36
88.36
85.64
85.89
610,419
-2.72(-3.07%)
Jan 02, 2015
88.18
88.90
87.54
88.61
414,156
+0.27(+0.30%)
Dec 31, 2014
89.83
88.34
88.34
88.34
828,632
-1.18(-1.31%)
Dec 30, 2014
89.70
90.39
89.40
89.52
338,055
-0.62(-0.69%)
Dec 29, 2014
90.67
91.22
90.09
90.14
318,845
-1.01(-1.11%)
Dec 26, 2014
91.46
91.50
91.00
91.15
319,389
-0.07(-0.08%)
Dec 24, 2014
90.65
91.22
91.22
91.22
577,688
+0.51(+0.56%)
Dec 23, 2014
90.14
90.96
89.69
90.71
480,376
+0.94(+1.05%)
Dec 22, 2014
88.93
89.80
88.67
89.77
353,171
+1.11(+1.25%)
Dec 19, 2014
88.17
89.00
88.09
88.66
583,462
+0.85(+0.97%)
Dec 18, 2014
87.49
88.10
87.00
87.80
484,941
+0.95(+1.10%)
Dec 17, 2014
85.22
87.13
84.93
86.85
572,926
+1.82(+2.13%)
Dec 16, 2014
84.90
86.55
84.34
85.03
805,931
-0.31(-0.37%)
Dec 15, 2014
85.77
85.83
84.55
85.35
679,097
-0.02(-0.02%)
Dec 12, 2014
85.63
86.29
85.35
85.37
523,866
-1.21(-1.40%)
Dec 11, 2014
87.05
87.39
86.34
86.58
1,000,584
-0.23(-0.27%)
Dec 10, 2014
88.49
88.53
86.76
86.81
670,583
-1.82(-2.06%)
Dec 09, 2014
88.57
88.99
88.05
88.64
954,215
-0.84(-0.94%)
Dec 08, 2014
89.92
90.07
89.01
89.48
504,119
-0.82(-0.91%)
Dec 05, 2014
90.90
91.22
90.06
90.30
460,193
-0.62(-0.68%)
Dec 04, 2014
91.31
92.19
90.44
90.92
744,291
-0.38(-0.42%)
Dec 03, 2014
89.83
91.40
89.61
91.30
618,787
+1.39(+1.54%)
Dec 02, 2014
88.13
90.19
87.82
89.92
1,255,851
+1.72(+1.95%)
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
.