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, 2020
46.67
47.69
44.17
46.12
1,366,649
-1.94(-4.04%)
Apr 29, 2020
44.89
48.45
44.52
48.06
954,321
+4.45(+10.21%)
Apr 28, 2020
43.31
44.45
42.69
43.61
621,380
+1.28(+3.02%)
Apr 27, 2020
40.42
42.63
40.42
42.33
517,564
+1.97(+4.89%)
Apr 24, 2020
39.41
40.65
39.29
40.36
441,160
+1.05(+2.68%)
Apr 23, 2020
38.58
40.57
38.20
39.30
566,868
+1.49(+3.95%)
Apr 22, 2020
37.63
38.06
36.92
37.81
333,546
+0.90(+2.43%)
Apr 21, 2020
37.07
38.80
36.43
36.91
858,349
-1.33(-3.47%)
Apr 20, 2020
37.99
38.54
37.19
38.24
413,338
-0.51(-1.31%)
Apr 17, 2020
37.38
38.87
37.38
38.75
340,905
+2.68(+7.42%)
Apr 16, 2020
36.96
36.96
34.45
36.07
593,963
-0.97(-2.61%)
Apr 15, 2020
37.11
37.41
36.53
37.04
592,755
-2.02(-5.18%)
Apr 14, 2020
39.89
41.34
38.87
39.06
515,310
-0.13(-0.32%)
Apr 13, 2020
41.07
41.48
38.60
39.19
440,625
-2.09(-5.06%)
Apr 09, 2020
39.92
42.50
39.92
41.28
543,769
+2.24(+5.73%)
Apr 08, 2020
38.51
39.45
37.60
39.04
738,950
+0.84(+2.20%)
Apr 07, 2020
37.82
40.46
37.31
38.20
966,923
+2.35(+6.56%)
Apr 06, 2020
34.70
36.03
34.49
35.85
932,996
+2.78(+8.42%)
Apr 03, 2020
33.34
33.95
32.97
33.06
611,766
-0.19(-0.56%)
Apr 02, 2020
33.06
34.96
32.35
33.25
609,715
+0.27(+0.83%)
Apr 01, 2020
33.48
33.92
32.31
32.98
672,480
-1.79(-5.14%)
Mar 31, 2020
36.26
36.52
34.21
34.76
708,976
-1.76(-4.81%)
Mar 30, 2020
36.60
37.45
35.26
36.52
684,241
-0.81(-2.17%)
Mar 27, 2020
36.28
37.84
35.97
37.33
703,828
-0.75(-1.97%)
Mar 26, 2020
35.05
38.29
34.97
38.08
922,956
+3.76(+10.95%)
Mar 25, 2020
32.64
35.55
31.60
34.32
977,448
+1.69(+5.18%)
Mar 24, 2020
32.10
32.77
30.64
32.64
806,179
+2.12(+6.94%)
Mar 23, 2020
30.22
31.07
29.18
30.52
1,215,131
-0.54(-1.73%)
Mar 20, 2020
31.21
31.80
28.67
31.05
1,144,477
+0.29(+0.95%)
Mar 19, 2020
27.11
32.12
26.12
30.76
834,728
+3.42(+12.50%)
Mar 18, 2020
29.05
29.30
26.48
27.34
2,066,606
-3.86(-12.36%)
Mar 17, 2020
33.89
34.76
29.21
31.20
1,159,822
-2.20(-6.58%)
Mar 16, 2020
36.62
38.58
33.35
33.40
660,891
-7.47(-18.28%)
Mar 13, 2020
44.92
45.05
39.17
40.87
1,025,482
-1.61(-3.79%)
Mar 12, 2020
43.81
44.84
41.93
42.48
1,076,322
-3.09(-6.77%)
Mar 11, 2020
45.15
46.02
44.14
45.56
996,624
-0.93(-2.00%)
Mar 10, 2020
46.24
46.87
42.97
46.49
953,705
+1.66(+3.70%)
Mar 09, 2020
50.00
50.00
44.74
44.83
881,781
-7.72(-14.70%)
Mar 06, 2020
52.20
52.77
50.89
52.56
734,857
-0.67(-1.27%)
Mar 05, 2020
54.02
54.02
52.89
53.23
663,576
-1.95(-3.54%)
Mar 04, 2020
56.65
56.67
54.24
55.18
760,084
-0.68(-1.22%)
Mar 03, 2020
56.84
57.72
55.34
55.87
704,766
-1.21(-2.12%)
Mar 02, 2020
55.73
57.21
55.03
57.08
805,256
+1.85(+3.34%)
Feb 28, 2020
51.97
55.33
51.63
55.23
1,203,462
+2.27(+4.28%)
Feb 27, 2020
54.78
55.24
52.97
52.97
766,870
-2.43(-4.39%)
Feb 26, 2020
56.46
56.92
54.97
55.40
484,096
-0.80(-1.42%)
Feb 25, 2020
58.64
58.65
55.65
56.20
922,205
-2.41(-4.12%)
Feb 24, 2020
59.97
60.62
58.31
58.61
840,111
-2.74(-4.47%)
Feb 21, 2020
62.00
62.18
60.99
61.35
292,630
-0.64(-1.03%)
Feb 20, 2020
61.50
62.39
61.50
62.00
313,575
+0.32(+0.52%)
Feb 19, 2020
60.96
62.00
60.88
61.68
634,534
+0.84(+1.37%)
Feb 18, 2020
61.13
61.73
60.73
60.84
297,289
-0.37(-0.60%)
Feb 14, 2020
61.44
61.59
60.94
61.21
510,250
-0.18(-0.30%)
Feb 13, 2020
60.96
61.51
60.77
61.39
367,323
+0.10(+0.16%)
Feb 12, 2020
61.14
62.59
61.14
61.30
568,944
+0.33(+0.54%)
Feb 11, 2020
60.29
61.81
60.01
60.97
714,593
+0.96(+1.60%)
Feb 10, 2020
59.44
60.61
59.17
60.00
658,524
+0.53(+0.90%)
Feb 07, 2020
60.18
60.25
58.65
59.47
592,359
-0.97(-1.61%)
Feb 06, 2020
60.32
60.95
59.87
60.44
919,116
-0.55(-0.91%)
Feb 05, 2020
61.59
62.30
60.74
60.99
1,146,127
-0.23(-0.38%)
Feb 04, 2020
65.03
65.03
60.70
61.23
1,862,971
-3.39(-5.25%)
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
.