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 28, 2018
64.05
64.05
62.68
62.69
1,071,522
-1.07(-1.68%)
Feb 27, 2018
63.52
64.08
63.43
63.76
874,136
+0.09(+0.15%)
Feb 26, 2018
63.93
63.93
62.77
63.66
614,378
-0.25(-0.40%)
Feb 23, 2018
63.17
63.94
62.74
63.92
459,327
+1.13(+1.80%)
Feb 22, 2018
62.63
62.79
535,646
-0.76(-1.20%)
Feb 21, 2018
63.69
64.53
63.51
63.55
928,947
+0.07(+0.10%)
Feb 20, 2018
63.79
64.62
63.09
63.48
965,222
-0.18(-0.28%)
Feb 16, 2018
63.66
63.66
63.66
0
+0.76(+1.22%)
Feb 15, 2018
63.14
63.14
62.26
62.90
758,151
+0.60(+0.97%)
Feb 14, 2018
61.02
62.37
60.93
62.30
904,711
+1.04(+1.69%)
Feb 13, 2018
63.14
63.14
61.18
61.26
1,117,877
-0.74(-1.19%)
Feb 12, 2018
61.52
62.34
61.19
61.99
1,574,760
+0.79(+1.30%)
Feb 09, 2018
62.57
62.88
59.07
61.20
2,581,189
-0.63(-1.02%)
Feb 08, 2018
68.38
68.38
60.85
61.83
3,099,013
-5.38(-8.00%)
Feb 07, 2018
67.25
68.19
67.25
67.21
1,085,159
-0.14(-0.21%)
Feb 06, 2018
65.11
67.55
64.78
67.35
928,252
+0.17(+0.25%)
Feb 05, 2018
67.68
68.35
66.03
67.18
370,122
-0.80(-1.18%)
Feb 02, 2018
68.86
69.25
67.99
67.99
489,280
-1.35(-1.95%)
Feb 01, 2018
69.38
70.12
68.86
69.34
470,790
-0.34(-0.49%)
Jan 31, 2018
69.40
70.09
69.20
69.68
769,994
+0.50(+0.72%)
Jan 30, 2018
69.53
69.67
68.94
69.18
437,470
-0.82(-1.17%)
Jan 29, 2018
70.29
70.37
69.51
70.00
338,134
-0.34(-0.48%)
Jan 26, 2018
70.65
70.70
69.93
70.34
480,452
-0.19(-0.27%)
Jan 25, 2018
70.77
71.27
69.97
70.53
646,753
+0.35(+0.50%)
Jan 24, 2018
70.01
70.54
69.95
70.18
550,622
+0.22(+0.31%)
Jan 23, 2018
69.14
70.20
69.13
69.96
736,200
+0.93(+1.35%)
Jan 22, 2018
69.28
69.28
68.69
69.02
361,036
-0.55(-0.79%)
Jan 19, 2018
68.77
69.77
68.53
69.57
801,695
+0.87(+1.26%)
Jan 18, 2018
69.41
69.48
68.62
68.70
397,697
-0.95(-1.37%)
Jan 17, 2018
69.23
69.70
68.69
69.66
534,417
+0.82(+1.19%)
Jan 16, 2018
69.99
69.99
68.61
68.84
604,113
-0.59(-0.86%)
Jan 12, 2018
69.43
69.43
69.43
0
-0.28(-0.41%)
Jan 11, 2018
68.69
69.77
68.69
69.71
393,531
+1.29(+1.89%)
Jan 10, 2018
68.42
360,918
-0.39(-0.56%)
Jan 09, 2018
68.20
69.02
67.90
68.81
460,158
+0.66(+0.97%)
Jan 08, 2018
68.14
68.32
67.67
68.15
415,188
+0.06(+0.08%)
Jan 05, 2018
68.36
68.73
68.06
68.09
640,916
-0.06(-0.08%)
Jan 04, 2018
67.59
68.21
67.57
68.15
671,089
+0.86(+1.28%)
Jan 03, 2018
67.03
67.37
66.75
67.29
375,002
+0.38(+0.56%)
Jan 02, 2018
66.41
66.97
66.02
66.91
654,329
+0.72(+1.08%)
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%)
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
.