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, 2008
23.15
23.64
22.98
23.49
739,162
+0.38(+1.64%)
Apr 29, 2008
23.49
23.50
23.05
23.11
661,146
-0.36(-1.54%)
Apr 28, 2008
23.62
23.79
23.04
23.47
450,250
-0.20(-0.86%)
Apr 25, 2008
23.56
23.77
23.00
23.67
476,415
+0.25(+1.07%)
Apr 24, 2008
23.63
23.80
22.55
23.42
470,804
+0.17(+0.72%)
Apr 23, 2008
23.28
23.87
22.98
23.25
363,618
-0.09(-0.40%)
Apr 22, 2008
23.48
23.61
22.71
23.35
649,167
-0.28(-1.18%)
Apr 21, 2008
23.28
23.73
23.21
23.62
836,974
+0.11(+0.47%)
Apr 18, 2008
24.08
24.08
23.35
23.51
818,325
+0.01(+0.04%)
Apr 17, 2008
23.74
23.87
23.39
23.50
471,072
-0.39(-1.63%)
Apr 16, 2008
23.52
23.89
23.47
23.89
804,564
+0.54(+2.30%)
Apr 15, 2008
24.17
24.17
22.92
23.36
1,162,601
-0.60(-2.51%)
Apr 14, 2008
23.93
24.14
23.51
23.96
821,603
+0.06(+0.27%)
Apr 11, 2008
24.26
24.46
23.54
23.89
648,153
-0.68(-2.75%)
Apr 10, 2008
24.07
24.70
24.00
24.57
845,757
+0.47(+1.96%)
Apr 09, 2008
24.63
24.67
23.85
24.10
1,002,777
-0.48(-1.96%)
Apr 08, 2008
24.54
25.34
24.13
24.58
1,932,008
-0.27(-1.08%)
Apr 07, 2008
27.06
27.78
24.56
24.85
5,726,249
+1.83(+7.97%)
Apr 04, 2008
22.79
23.08
22.37
23.01
475,972
+0.19(+0.81%)
Apr 03, 2008
21.71
22.94
21.71
22.83
905,895
+0.85(+3.88%)
Apr 02, 2008
21.71
22.14
21.20
21.98
335,808
+0.27(+1.24%)
Apr 01, 2008
21.38
22.02
20.97
21.71
551,557
+0.57(+2.72%)
Mar 31, 2008
20.42
21.35
20.31
21.13
642,503
+0.71(+3.49%)
Mar 28, 2008
21.15
21.47
20.27
20.42
815,255
-0.78(-3.67%)
Mar 27, 2008
21.75
21.76
20.62
21.20
399,476
-0.50(-2.30%)
Mar 26, 2008
21.49
21.79
20.61
21.70
596,155
-0.06(-0.26%)
Mar 25, 2008
21.08
22.19
20.56
21.75
1,331,663
+0.59(+2.80%)
Mar 24, 2008
20.11
21.47
19.99
21.16
959,201
+1.09(+5.45%)
Mar 21, 2008
18.92
20.22
18.01
20.07
2,294,726
+0.00(+0.00%)
Mar 20, 2008
18.92
20.22
18.01
20.07
2,294,726
+1.57(+8.51%)
Mar 19, 2008
19.49
20.12
18.49
18.49
1,592,672
-0.77(-3.99%)
Mar 18, 2008
19.00
19.26
18.17
19.26
953,706
+0.74(+4.00%)
Mar 17, 2008
18.79
19.66
18.11
18.52
638,696
-0.56(-2.96%)
Mar 14, 2008
19.60
19.88
18.23
19.09
999,348
-0.31(-1.58%)
Mar 13, 2008
19.22
19.57
18.72
19.39
1,227,056
-0.07(-0.38%)
Mar 12, 2008
19.73
20.10
19.30
19.47
1,142,851
-0.22(-1.13%)
Mar 11, 2008
18.22
19.74
18.22
19.69
831,547
+2.03(+11.48%)
Mar 10, 2008
18.46
18.94
17.60
17.66
687,719
-0.77(-4.17%)
Mar 07, 2008
18.52
18.81
18.12
18.43
585,139
-0.28(-1.48%)
Mar 06, 2008
19.26
19.50
18.69
18.71
652,466
-0.75(-3.86%)
Mar 05, 2008
19.40
19.69
18.80
19.46
512,469
+0.38(+1.99%)
Mar 04, 2008
18.65
19.28
18.30
19.08
1,081,389
+0.26(+1.38%)
Mar 03, 2008
19.72
19.72
17.60
18.82
1,757,252
-0.84(-4.29%)
Feb 29, 2008
20.82
21.04
19.35
19.66
1,048,878
-1.51(-7.13%)
Feb 28, 2008
21.67
21.98
20.87
21.17
817,093
-0.55(-2.52%)
Feb 27, 2008
20.56
21.76
20.44
21.72
843,911
+0.90(+4.32%)
Feb 26, 2008
20.45
21.58
20.22
20.82
712,755
+0.29(+1.40%)
Feb 25, 2008
19.68
20.91
19.36
20.53
748,727
+0.90(+4.58%)
Feb 22, 2008
20.18
20.26
19.24
19.63
1,189,638
-0.48(-2.39%)
Feb 21, 2008
21.08
21.21
19.81
20.11
956,695
-0.77(-3.68%)
Feb 20, 2008
20.60
20.92
19.96
20.88
976,573
+0.19(+0.90%)
Feb 19, 2008
19.83
21.52
19.83
20.70
872,633
+0.31(+1.50%)
Feb 18, 2008
20.78
20.95
20.33
20.39
0
+0.00(+0.00%)
Feb 15, 2008
20.78
20.95
20.33
20.39
1,111,998
-0.50(-2.39%)
Feb 14, 2008
21.21
21.64
20.70
20.89
816,901
-0.48(-2.25%)
Feb 13, 2008
21.50
21.70
21.14
21.37
632,755
+0.20(+0.96%)
Feb 12, 2008
21.38
21.80
20.80
21.17
1,993,308
-0.16(-0.74%)
Feb 11, 2008
19.45
21.33
19.32
21.33
1,617,359
+1.85(+9.51%)
Feb 08, 2008
19.52
20.24
19.32
19.48
1,274,262
-0.12(-0.61%)
Feb 07, 2008
19.29
20.14
18.80
19.60
1,205,479
+0.23(+1.20%)
Feb 06, 2008
19.94
20.12
19.27
19.36
635,025
-0.27(-1.37%)
Feb 05, 2008
20.19
20.41
19.35
19.63
898,051
-0.96(-4.68%)
Feb 04, 2008
21.18
21.35
20.36
20.60
1,045,778
-0.61(-2.88%)
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
.