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 (%)
Apr 29, 2005
8.428
8.965
8.409
8.687
1,459,770
+0.26(+3.08%)
Apr 28, 2005
10.19
10.65
8.224
8.428
5,783,256
-1.68(-16.59%)
Apr 27, 2005
9.215
10.13
8.724
10.10
3,103,969
+0.89(+9.65%)
Apr 26, 2005
9.604
9.743
9.122
9.215
2,522,177
-0.37(-3.86%)
Apr 25, 2005
9.409
9.724
9.317
9.585
2,057,758
+0.19(+1.97%)
Apr 22, 2005
10.20
10.34
9.243
9.400
2,368,954
-0.78(-7.64%)
Apr 21, 2005
10.57
10.93
10.09
10.18
2,450,803
-0.38(-3.60%)
Apr 20, 2005
10.73
11.01
10.25
10.56
3,122,973
-0.18(-1.64%)
Apr 19, 2005
10.33
11.19
9.909
10.73
6,322,180
+0.36(+3.48%)
Apr 18, 2005
9.613
10.55
9.243
10.37
3,380,827
+0.76(+7.90%)
Apr 15, 2005
9.585
10.37
9.539
9.613
3,935,408
-0.06(-0.67%)
Apr 14, 2005
9.289
9.965
8.844
9.678
3,192,835
+0.40(+4.29%)
Apr 13, 2005
9.168
9.752
9.057
9.280
4,335,255
-0.56(-5.74%)
Apr 12, 2005
8.604
9.844
8.150
9.844
11,404,867
+2.40(+32.21%)
Apr 11, 2005
7.594
7.668
7.316
7.446
1,087,242
-0.16(-2.07%)
Apr 08, 2005
7.316
8.576
7.029
7.603
4,606,067
+0.57(+8.17%)
Apr 07, 2005
6.492
7.224
6.483
7.029
946,005
+0.44(+6.75%)
Apr 06, 2005
6.779
6.881
6.464
6.585
1,158,940
-0.11(-1.66%)
Apr 05, 2005
7.085
7.094
6.612
6.696
1,646,682
-0.53(-7.31%)
Apr 04, 2005
7.177
7.335
6.807
7.224
1,495,079
+0.05(+0.65%)
Apr 01, 2005
7.863
8.103
7.085
7.177
1,991,783
-0.71(-9.04%)
Mar 31, 2005
8.048
8.057
7.687
7.890
407,837
-0.16(-1.96%)
Mar 30, 2005
7.927
8.168
7.927
8.048
365,617
+0.19(+2.36%)
Mar 29, 2005
8.289
8.372
7.853
7.863
906,593
-0.36(-4.39%)
Mar 28, 2005
8.242
8.428
8.178
8.224
504,910
+0.01(+0.11%)
Mar 24, 2005
8.113
8.428
8.113
8.215
505,018
+0.06(+0.68%)
Mar 23, 2005
8.548
8.548
8.131
8.159
585,463
-0.38(-4.45%)
Mar 22, 2005
8.446
8.817
8.446
8.539
400,062
-0.01(-0.11%)
Mar 21, 2005
8.918
8.928
8.409
8.548
665,475
-0.42(-4.65%)
Mar 18, 2005
8.909
8.983
8.705
8.965
729,075
+0.06(+0.62%)
Mar 17, 2005
8.863
9.030
8.798
8.909
544,754
-0.01(-0.10%)
Mar 16, 2005
9.150
9.196
8.891
8.918
720,652
-0.34(-3.70%)
Mar 15, 2005
9.168
9.354
9.104
9.261
494,544
+0.07(+0.81%)
Mar 14, 2005
9.409
9.428
9.076
9.187
532,661
-0.17(-1.78%)
Mar 11, 2005
9.307
9.539
9.168
9.354
699,812
+0.07(+0.80%)
Mar 10, 2005
8.928
9.354
8.566
9.280
1,560,622
+0.40(+4.48%)
Mar 09, 2005
8.807
9.187
8.807
8.881
443,038
-0.02(-0.21%)
Mar 08, 2005
8.854
9.104
8.817
8.900
421,874
-0.04(-0.41%)
Mar 07, 2005
9.039
9.113
8.798
8.937
500,915
-0.12(-1.33%)
Mar 04, 2005
9.113
9.196
8.835
9.057
426,949
+0.04(+0.41%)
Mar 03, 2005
9.104
9.381
8.946
9.020
580,064
-0.05(-0.51%)
Mar 02, 2005
8.946
9.446
8.946
9.067
675,841
+0.03(+0.31%)
Mar 01, 2005
9.122
9.224
8.983
9.039
514,736
-0.07(-0.81%)
Feb 28, 2005
9.659
9.659
8.946
9.113
763,088
-0.56(-5.84%)
Feb 25, 2005
9.400
9.724
9.307
9.678
488,065
+0.14(+1.46%)
Feb 24, 2005
9.020
9.631
8.807
9.539
1,243,056
+0.52(+5.75%)
Feb 23, 2005
8.844
9.085
8.807
9.020
754,666
+0.21(+2.42%)
Feb 22, 2005
9.400
9.400
8.798
8.807
1,212,174
-0.69(-7.22%)
Feb 18, 2005
9.493
9.687
9.291
9.493
732,962
+0.04(+0.39%)
Feb 17, 2005
9.956
9.965
9.317
9.456
1,421,545
-0.60(-5.99%)
Feb 16, 2005
9.761
10.15
9.752
10.06
1,034,764
+0.14(+1.40%)
Feb 15, 2005
9.641
10.00
9.641
9.919
1,375,654
+0.30(+3.08%)
Feb 14, 2005
9.539
9.946
9.205
9.622
674,977
-0.08(-0.86%)
Feb 11, 2005
9.335
9.946
9.076
9.706
1,836,725
+0.35(+3.76%)
Feb 10, 2005
8.983
9.669
8.335
9.354
2,839,420
+0.28(+3.06%)
Feb 09, 2005
9.724
9.854
8.798
9.076
3,685,328
-0.65(-6.67%)
Feb 08, 2005
8.937
10.11
8.918
9.724
6,194,332
-0.88(-8.30%)
Feb 07, 2005
10.54
10.80
10.49
10.60
250,835
-0.03(-0.26%)
Feb 04, 2005
10.56
10.86
10.51
10.63
665,259
+0.03(+0.26%)
Feb 03, 2005
10.88
10.88
10.33
10.60
731,990
-0.27(-2.47%)
Feb 02, 2005
10.93
11.09
10.80
10.87
533,956
-0.06(-0.59%)
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
.