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, 2019
72.35
72.62
71.86
72.60
415,631
+0.28(+0.39%)
Apr 29, 2019
72.38
72.62
71.69
72.32
522,275
-0.01(-0.01%)
Apr 26, 2019
70.44
73.63
70.44
72.33
474,420
+2.05(+2.91%)
Apr 25, 2019
72.32
73.05
70.10
70.28
1,004,291
-2.01(-2.78%)
Apr 24, 2019
73.56
73.82
72.02
72.29
447,220
-1.17(-1.60%)
Apr 23, 2019
73.70
73.93
73.17
73.46
273,776
-0.16(-0.22%)
Apr 22, 2019
73.72
73.83
73.14
73.63
259,363
-0.23(-0.31%)
Apr 18, 2019
74.09
74.09
73.21
73.86
224,457
-0.08(-0.10%)
Apr 17, 2019
74.44
74.61
73.74
73.93
314,213
-0.43(-0.58%)
Apr 16, 2019
74.44
74.69
74.03
74.36
187,818
+0.15(+0.21%)
Apr 15, 2019
74.56
74.56
73.70
74.21
324,577
-0.15(-0.21%)
Apr 12, 2019
73.96
74.63
73.81
74.36
246,423
+0.11(+0.14%)
Apr 11, 2019
74.54
74.75
74.04
74.26
288,285
-0.21(-0.28%)
Apr 10, 2019
74.63
74.69
73.96
74.47
214,546
+0.15(+0.21%)
Apr 09, 2019
74.47
74.78
73.90
74.32
344,797
-0.41(-0.55%)
Apr 08, 2019
75.14
75.14
74.38
74.73
492,803
-0.57(-0.75%)
Apr 05, 2019
75.39
75.62
75.15
75.30
256,730
+0.12(+0.15%)
Apr 04, 2019
75.02
75.77
75.00
75.18
385,753
+0.25(+0.33%)
Apr 03, 2019
75.60
75.63
74.83
74.93
456,422
-0.30(-0.40%)
Apr 02, 2019
75.48
75.76
74.99
75.23
488,171
-0.27(-0.36%)
Apr 01, 2019
75.30
75.50
74.80
75.50
328,538
+0.54(+0.72%)
Mar 29, 2019
74.74
75.24
74.44
74.96
386,865
+0.46(+0.62%)
Mar 28, 2019
73.48
74.54
73.48
74.50
391,479
+1.30(+1.77%)
Mar 27, 2019
73.77
74.10
72.85
73.20
459,351
-0.57(-0.77%)
Mar 26, 2019
74.17
74.51
73.67
73.77
303,961
-0.02(-0.03%)
Mar 25, 2019
73.45
74.36
73.45
73.79
530,588
+0.17(+0.23%)
Mar 22, 2019
75.20
75.35
73.55
73.62
327,732
-1.47(-1.96%)
Mar 21, 2019
74.49
75.82
74.17
75.09
436,233
+1.13(+1.53%)
Mar 20, 2019
74.24
74.43
73.54
73.95
314,849
-0.30(-0.40%)
Mar 19, 2019
75.24
75.32
73.91
74.25
332,947
-0.50(-0.67%)
Mar 18, 2019
74.51
74.87
74.21
74.75
360,029
+0.34(+0.45%)
Mar 15, 2019
74.30
74.76
74.13
74.41
291,398
+0.23(+0.31%)
Mar 14, 2019
74.47
74.47
73.79
74.18
363,033
-0.19(-0.26%)
Mar 13, 2019
74.29
75.13
74.20
74.37
585,243
+0.13(+0.18%)
Mar 12, 2019
75.05
75.19
74.20
74.24
362,274
-0.64(-0.86%)
Mar 11, 2019
74.11
74.88
73.68
74.88
406,762
+1.10(+1.50%)
Mar 08, 2019
73.50
74.25
73.04
73.78
336,685
-0.17(-0.23%)
Mar 07, 2019
74.18
74.26
73.17
73.95
334,522
-0.36(-0.48%)
Mar 06, 2019
74.52
74.78
74.26
74.31
270,337
-0.17(-0.23%)
Mar 05, 2019
74.39
74.66
74.13
74.48
487,075
+0.08(+0.10%)
Mar 04, 2019
74.87
75.08
73.60
74.40
716,700
-0.61(-0.81%)
Mar 01, 2019
75.06
75.43
74.59
75.01
374,164
+0.40(+0.54%)
Feb 28, 2019
74.64
75.09
74.17
74.61
392,033
-0.18(-0.24%)
Feb 27, 2019
74.62
75.34
74.12
74.79
472,342
+0.12(+0.15%)
Feb 26, 2019
74.47
75.01
74.30
74.67
587,729
+0.08(+0.10%)
Feb 25, 2019
74.56
75.34
74.20
74.60
499,362
+0.27(+0.36%)
Feb 22, 2019
74.53
74.93
74.23
74.33
305,991
+0.11(+0.14%)
Feb 21, 2019
73.96
74.56
73.74
74.22
541,679
+0.53(+0.71%)
Feb 20, 2019
73.07
74.29
72.98
73.70
633,987
+0.62(+0.85%)
Feb 19, 2019
71.99
73.38
71.99
73.07
676,092
+0.71(+0.98%)
Feb 15, 2019
72.64
72.69
72.08
72.37
525,796
+0.38(+0.53%)
Feb 14, 2019
71.94
72.55
71.91
71.98
626,521
-0.27(-0.37%)
Feb 13, 2019
72.74
73.00
71.89
72.25
835,409
-0.11(-0.16%)
Feb 12, 2019
72.05
72.53
71.67
72.37
889,068
+0.81(+1.14%)
Feb 11, 2019
71.97
72.02
71.25
71.55
600,798
+0.07(+0.09%)
Feb 08, 2019
71.35
72.14
70.68
71.48
746,540
+0.18(+0.25%)
Feb 07, 2019
71.04
72.40
69.05
71.30
1,544,344
+1.27(+1.82%)
Feb 06, 2019
69.73
70.11
69.31
70.03
1,012,619
+0.11(+0.15%)
Feb 05, 2019
70.06
70.07
69.31
69.92
691,059
-0.11(-0.15%)
Feb 04, 2019
69.22
70.30
68.71
70.03
762,735
+0.57(+0.83%)
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
.