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 30, 2012
55.21
55.33
54.42
55.21
878,763
-0.14(-0.25%)
Apr 27, 2012
54.49
55.92
54.38
55.34
1,134,351
+1.24(+2.29%)
Apr 26, 2012
53.83
54.52
53.46
54.10
604,723
+0.30(+0.55%)
Apr 25, 2012
53.16
54.41
52.79
53.81
1,816,318
+2.56(+4.99%)
Apr 24, 2012
51.61
51.61
50.85
51.25
1,029,328
-0.38(-0.74%)
Apr 23, 2012
51.62
51.76
50.60
51.63
817,988
-0.78(-1.48%)
Apr 20, 2012
51.92
52.67
51.61
52.41
588,230
+0.71(+1.38%)
Apr 19, 2012
51.97
52.67
51.17
51.70
878,225
-0.31(-0.61%)
Apr 18, 2012
52.16
52.38
51.76
52.01
546,352
-0.31(-0.60%)
Apr 17, 2012
52.15
52.83
52.05
52.32
299,922
+0.66(+1.27%)
Apr 16, 2012
52.54
52.66
51.26
51.67
758,757
-0.16(-0.30%)
Apr 13, 2012
51.66
52.37
51.49
51.82
681,211
+0.06(+0.13%)
Apr 12, 2012
50.58
51.95
50.47
51.76
1,055,621
+1.45(+2.89%)
Apr 11, 2012
51.09
51.20
50.17
50.31
568,159
+0.09(+0.18%)
Apr 10, 2012
52.30
52.48
49.93
50.21
1,034,023
-2.10(-4.02%)
Apr 09, 2012
51.86
52.40
51.83
52.32
458,322
-0.61(-1.15%)
Apr 05, 2012
52.66
53.38
52.58
52.93
529,185
+0.05(+0.09%)
Apr 04, 2012
53.43
53.58
52.20
52.88
1,006,522
-1.31(-2.41%)
Apr 03, 2012
54.29
54.44
53.60
54.19
696,282
-0.14(-0.26%)
Apr 02, 2012
53.47
54.83
53.16
54.33
759,725
+0.80(+1.49%)
Mar 30, 2012
53.81
53.91
53.25
53.53
442,133
+0.09(+0.17%)
Mar 29, 2012
53.47
53.71
52.83
53.44
475,087
-0.13(-0.24%)
Mar 28, 2012
54.08
54.29
52.60
53.57
429,500
-0.73(-1.35%)
Mar 27, 2012
54.18
54.54
54.05
54.30
463,277
+0.06(+0.10%)
Mar 26, 2012
53.41
54.30
53.11
54.24
579,692
+1.29(+2.43%)
Mar 23, 2012
52.07
53.28
51.36
52.95
656,493
+0.91(+1.74%)
Mar 22, 2012
52.79
53.25
51.97
52.05
601,210
-1.51(-2.82%)
Mar 21, 2012
53.54
53.68
52.99
53.56
403,281
+0.07(+0.14%)
Mar 20, 2012
53.35
53.65
52.65
53.48
465,669
-0.32(-0.60%)
Mar 19, 2012
53.42
54.53
53.13
53.81
394,238
+0.38(+0.71%)
Mar 16, 2012
53.82
54.17
53.35
53.43
1,003,618
-0.21(-0.40%)
Mar 15, 2012
53.33
54.03
53.20
53.64
767,743
+0.36(+0.68%)
Mar 14, 2012
52.83
53.34
52.81
53.28
396,834
+0.11(+0.21%)
Mar 13, 2012
52.16
53.25
52.01
53.17
662,948
+1.38(+2.66%)
Mar 12, 2012
51.74
52.17
51.44
51.79
273,867
-0.03(-0.05%)
Mar 09, 2012
51.37
52.20
51.16
51.82
352,912
+0.59(+1.16%)
Mar 08, 2012
50.20
51.46
50.20
51.22
442,104
+1.51(+3.04%)
Mar 07, 2012
49.32
50.01
49.06
49.71
737,356
+0.67(+1.36%)
Mar 06, 2012
50.61
50.67
48.38
49.05
1,427,277
-2.42(-4.70%)
Mar 05, 2012
52.31
52.31
50.75
51.46
795,593
-1.02(-1.94%)
Mar 02, 2012
53.08
53.22
52.02
52.48
500,979
-0.59(-1.12%)
Mar 01, 2012
52.88
53.42
52.62
53.08
561,094
+0.32(+0.61%)
Feb 29, 2012
52.77
53.16
52.25
52.75
635,957
+0.01(+0.02%)
Feb 28, 2012
52.35
53.03
52.34
52.74
549,648
+0.45(+0.87%)
Feb 27, 2012
52.07
52.42
51.69
52.29
389,397
-0.23(-0.44%)
Feb 24, 2012
51.78
52.61
51.78
52.52
392,633
+0.49(+0.94%)
Feb 23, 2012
51.63
52.09
51.45
52.03
329,928
+0.33(+0.64%)
Feb 22, 2012
51.73
51.92
51.51
51.70
383,231
-0.07(-0.14%)
Feb 21, 2012
52.07
52.20
51.52
51.77
594,269
-0.14(-0.27%)
Feb 17, 2012
52.44
52.44
51.35
51.91
461,407
-0.18(-0.34%)
Feb 16, 2012
51.08
52.86
51.00
52.08
898,157
+0.94(+1.85%)
Feb 15, 2012
51.84
51.86
50.77
51.14
535,443
-0.33(-0.65%)
Feb 14, 2012
51.45
51.67
51.13
51.47
466,227
-0.14(-0.27%)
Feb 13, 2012
51.15
51.82
51.01
51.61
741,643
+0.83(+1.64%)
Feb 10, 2012
50.36
51.06
50.10
50.78
679,435
-0.25(-0.49%)
Feb 09, 2012
51.29
51.40
50.63
51.03
754,338
+0.02(+0.04%)
Feb 08, 2012
50.87
51.15
50.51
51.01
607,190
+0.24(+0.47%)
Feb 07, 2012
50.49
51.64
50.49
50.77
714,626
+0.07(+0.15%)
Feb 06, 2012
50.26
50.78
49.93
50.70
598,039
+0.03(+0.05%)
Feb 03, 2012
50.00
51.21
49.67
50.67
1,712,931
+0.76(+1.52%)
Feb 02, 2012
50.21
50.52
49.72
49.91
1,114,346
-0.40(-0.79%)
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
.