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 28, 2017
65.32
65.56
64.86
65.21
584,970
-0.23(-0.36%)
Apr 27, 2017
66.10
66.15
65.30
65.44
755,534
-0.66(-1.00%)
Apr 26, 2017
65.30
66.77
65.30
66.11
1,187,445
+0.31(+0.47%)
Apr 25, 2017
65.80
65.97
65.10
65.80
510,345
+0.09(+0.14%)
Apr 24, 2017
65.26
65.75
65.00
65.71
489,762
+1.15(+1.78%)
Apr 21, 2017
64.61
64.97
64.31
64.56
551,947
-0.12(-0.19%)
Apr 20, 2017
64.39
65.04
64.16
64.68
656,210
+0.53(+0.83%)
Apr 19, 2017
63.81
64.46
63.81
64.14
571,789
+0.37(+0.59%)
Apr 18, 2017
63.32
64.02
63.23
63.77
562,759
+0.22(+0.35%)
Apr 17, 2017
63.12
63.63
63.07
63.55
325,572
+0.73(+1.16%)
Apr 13, 2017
63.40
63.81
62.82
62.82
398,625
-0.69(-1.09%)
Apr 12, 2017
63.94
64.30
63.31
63.51
519,356
-0.64(-0.99%)
Apr 11, 2017
63.54
64.16
63.04
64.14
538,024
+0.54(+0.85%)
Apr 10, 2017
63.46
63.92
63.18
63.60
828,256
+0.29(+0.46%)
Apr 07, 2017
63.60
63.98
63.01
63.31
1,651,056
-0.14(-0.22%)
Apr 06, 2017
63.74
63.74
62.78
63.45
2,081,172
-0.30(-0.47%)
Apr 05, 2017
64.44
64.69
63.72
63.75
477,689
-0.40(-0.63%)
Apr 04, 2017
64.54
64.57
63.90
64.15
324,469
-0.40(-0.62%)
Apr 03, 2017
65.23
65.43
63.99
64.56
618,524
-0.65(-0.99%)
Mar 31, 2017
64.06
65.44
64.06
65.20
773,318
+1.04(+1.62%)
Mar 30, 2017
64.08
64.37
63.86
64.16
708,018
-0.02(-0.03%)
Mar 29, 2017
64.61
64.72
64.13
64.18
570,128
-0.48(-0.74%)
Mar 28, 2017
64.65
65.08
64.43
64.66
464,194
+0.11(+0.17%)
Mar 27, 2017
63.26
64.65
63.17
64.55
653,059
+0.49(+0.76%)
Mar 24, 2017
65.43
65.52
63.96
64.06
663,824
-1.37(-2.10%)
Mar 23, 2017
65.04
65.60
64.80
65.44
607,352
+0.29(+0.45%)
Mar 22, 2017
65.07
65.34
64.50
65.15
311,999
+0.08(+0.13%)
Mar 21, 2017
65.86
66.30
65.00
65.06
599,162
-0.79(-1.21%)
Mar 20, 2017
66.17
66.31
65.71
65.86
287,056
-0.33(-0.49%)
Mar 17, 2017
66.10
66.45
65.92
66.18
647,848
+0.29(+0.44%)
Mar 16, 2017
66.15
66.30
65.63
65.89
371,234
-0.19(-0.28%)
Mar 15, 2017
65.62
66.30
65.47
66.08
375,810
+0.73(+1.12%)
Mar 14, 2017
65.06
65.61
64.87
65.35
361,941
-0.07(-0.11%)
Mar 13, 2017
65.47
65.79
65.00
65.43
334,277
+0.07(+0.11%)
Mar 10, 2017
65.59
65.65
65.15
65.35
271,740
+0.23(+0.36%)
Mar 09, 2017
65.74
65.91
64.92
65.12
408,392
-0.78(-1.18%)
Mar 08, 2017
65.46
66.32
65.23
65.89
558,028
+0.51(+0.79%)
Mar 07, 2017
65.27
65.97
65.08
65.38
639,746
-0.09(-0.14%)
Mar 06, 2017
65.73
66.17
65.30
65.47
612,231
-0.79(-1.19%)
Mar 03, 2017
65.96
66.40
65.69
66.26
355,712
+0.22(+0.33%)
Mar 02, 2017
66.86
66.87
66.00
66.04
310,477
-0.84(-1.26%)
Mar 01, 2017
66.87
67.22
66.36
66.89
588,243
+0.63(+0.95%)
Feb 28, 2017
66.31
66.58
65.79
66.26
644,423
-0.19(-0.28%)
Feb 27, 2017
66.39
67.31
66.16
66.45
574,273
+0.19(+0.28%)
Feb 24, 2017
65.62
66.45
65.59
66.26
335,087
-0.01(-0.01%)
Feb 23, 2017
67.15
67.16
66.03
66.27
759,986
-0.70(-1.04%)
Feb 22, 2017
66.72
67.28
66.63
66.97
402,525
+0.05(+0.07%)
Feb 21, 2017
66.45
66.95
66.33
66.92
620,164
+0.40(+0.60%)
Feb 17, 2017
66.52
66.52
66.52
0
-0.33(-0.49%)
Feb 16, 2017
66.58
66.90
66.19
66.85
511,459
+0.39(+0.59%)
Feb 15, 2017
66.36
66.79
65.95
66.45
451,529
+0.09(+0.14%)
Feb 14, 2017
66.62
66.78
65.86
66.36
540,380
-0.54(-0.81%)
Feb 13, 2017
67.09
67.36
66.49
66.90
562,276
-0.12(-0.18%)
Feb 10, 2017
66.21
67.68
66.17
67.02
666,273
+0.64(+0.97%)
Feb 09, 2017
67.10
67.29
66.32
66.38
767,596
-0.72(-1.07%)
Feb 08, 2017
69.30
69.60
64.77
67.10
1,742,159
+2.19(+3.38%)
Feb 07, 2017
67.21
68.20
64.62
64.91
1,849,328
-1.31(-1.97%)
Feb 06, 2017
66.34
66.44
65.78
66.21
1,240,837
-0.44(-0.66%)
Feb 03, 2017
66.22
66.73
65.92
66.65
582,450
+0.63(+0.96%)
Feb 02, 2017
65.41
66.34
65.08
66.02
697,753
+0.53(+0.81%)
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
.