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, 2013
71.05
71.86
70.41
71.41
475,051
+0.26(+0.36%)
Apr 29, 2013
71.62
71.68
70.07
71.15
676,624
-0.41(-0.57%)
Apr 26, 2013
72.70
72.85
71.36
71.56
332,228
-1.29(-1.77%)
Apr 25, 2013
72.28
73.67
72.05
72.85
355,998
+0.84(+1.17%)
Apr 24, 2013
71.69
73.46
71.56
72.00
559,136
+0.40(+0.56%)
Apr 23, 2013
70.91
71.78
70.42
71.61
619,103
+1.22(+1.74%)
Apr 22, 2013
69.78
70.78
69.02
70.38
496,838
+0.95(+1.37%)
Apr 19, 2013
68.27
69.75
68.07
69.43
725,253
+1.12(+1.64%)
Apr 18, 2013
68.82
68.99
67.66
68.31
470,669
-0.32(-0.47%)
Apr 17, 2013
68.22
68.84
67.88
68.63
773,689
-0.18(-0.26%)
Apr 16, 2013
68.12
69.21
67.72
68.81
730,280
+1.43(+2.12%)
Apr 15, 2013
67.91
68.05
66.75
67.38
1,011,698
-0.57(-0.84%)
Apr 12, 2013
68.20
68.40
67.61
67.96
480,847
-0.55(-0.80%)
Apr 11, 2013
69.21
69.21
67.77
68.50
685,141
+0.44(+0.64%)
Apr 10, 2013
67.05
69.05
66.68
68.07
2,832,853
-2.27(-3.23%)
Apr 09, 2013
70.59
70.78
70.12
70.34
236,383
-0.15(-0.21%)
Apr 08, 2013
69.89
70.49
69.44
70.49
203,441
+0.65(+0.93%)
Apr 05, 2013
68.53
69.99
68.42
69.84
337,499
+0.04(+0.05%)
Apr 04, 2013
69.65
70.29
69.26
69.80
270,033
+0.29(+0.41%)
Apr 03, 2013
70.51
70.57
68.73
69.51
691,158
-0.96(-1.37%)
Apr 02, 2013
71.37
71.41
70.31
70.48
390,464
-0.64(-0.90%)
Apr 01, 2013
71.56
71.75
70.72
71.12
506,263
-0.67(-0.93%)
Mar 28, 2013
71.14
71.82
70.81
71.78
392,206
+0.69(+0.96%)
Mar 27, 2013
70.78
71.11
70.22
71.10
338,585
-0.41(-0.57%)
Mar 26, 2013
71.73
71.88
71.06
71.50
586,730
+0.12(+0.17%)
Mar 25, 2013
71.88
72.30
70.91
71.38
421,641
-0.11(-0.16%)
Mar 22, 2013
72.12
72.24
71.18
71.50
635,442
-0.28(-0.39%)
Mar 21, 2013
72.04
72.57
71.49
71.77
800,503
-0.94(-1.29%)
Mar 20, 2013
72.38
72.84
72.27
72.71
602,218
+0.81(+1.13%)
Mar 19, 2013
71.95
72.49
71.12
71.89
639,742
+0.09(+0.13%)
Mar 18, 2013
70.56
71.85
70.55
71.80
399,614
-0.11(-0.15%)
Mar 15, 2013
71.99
72.53
71.47
71.91
575,821
-0.42(-0.58%)
Mar 14, 2013
72.12
73.30
71.80
72.33
888,467
+0.57(+0.80%)
Mar 13, 2013
71.68
72.15
70.90
71.75
488,134
+0.06(+0.09%)
Mar 12, 2013
71.39
71.83
71.12
71.69
444,202
+0.21(+0.30%)
Mar 11, 2013
71.10
71.51
70.71
71.48
550,841
+0.40(+0.56%)
Mar 08, 2013
71.31
71.77
70.90
71.08
1,009,984
-0.07(-0.10%)
Mar 07, 2013
70.39
71.31
70.26
71.15
1,122,716
+0.75(+1.07%)
Mar 06, 2013
67.98
71.47
67.92
70.40
2,718,301
+2.43(+3.57%)
Mar 05, 2013
67.18
68.27
67.18
67.98
580,016
+1.11(+1.66%)
Mar 04, 2013
66.12
66.95
65.84
66.86
226,603
+0.31(+0.46%)
Mar 01, 2013
65.73
66.82
64.98
66.56
295,082
+0.27(+0.41%)
Feb 28, 2013
66.33
66.78
66.17
66.29
406,363
+0.21(+0.32%)
Feb 27, 2013
64.61
66.45
64.61
66.08
490,648
+1.48(+2.29%)
Feb 26, 2013
63.48
64.66
63.38
64.60
799,238
+1.33(+2.11%)
Feb 25, 2013
65.34
65.49
63.19
63.26
449,925
-1.72(-2.65%)
Feb 22, 2013
65.05
65.26
64.41
64.98
494,241
+0.28(+0.43%)
Feb 21, 2013
65.36
65.36
63.72
64.71
942,239
-1.05(-1.59%)
Feb 20, 2013
67.69
67.69
65.67
65.75
632,766
-2.02(-2.98%)
Feb 19, 2013
68.08
68.18
67.11
67.77
493,694
-0.19(-0.29%)
Feb 15, 2013
68.11
68.60
67.65
67.97
544,777
-0.06(-0.08%)
Feb 14, 2013
67.61
68.34
67.37
68.02
522,447
+0.03(+0.04%)
Feb 13, 2013
67.15
68.23
67.15
67.99
667,024
+0.86(+1.28%)
Feb 12, 2013
67.26
67.55
66.56
67.13
615,081
-0.07(-0.11%)
Feb 11, 2013
66.82
67.36
66.42
67.21
535,611
+0.14(+0.21%)
Feb 08, 2013
67.35
67.74
66.60
67.07
1,071,603
-0.19(-0.29%)
Feb 07, 2013
66.88
67.72
66.34
67.26
1,181,883
-0.89(-1.30%)
Feb 06, 2013
67.48
70.66
67.26
68.15
1,446,442
+0.89(+1.32%)
Feb 04, 2013
67.37
67.67
66.92
67.26
404,100
-0.71(-1.05%)
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
.