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 (%)
May 29, 2009
12.49
12.52
11.82
12.02
741,713
-0.41(-3.28%)
May 28, 2009
12.66
12.89
11.89
12.43
421,129
+0.03(+0.22%)
May 27, 2009
12.88
13.16
12.36
12.40
443,833
-0.36(-2.83%)
May 26, 2009
11.81
12.87
11.63
12.76
1,111,907
+1.05(+8.93%)
May 22, 2009
11.84
12.15
11.59
11.72
618,723
-0.04(-0.32%)
May 21, 2009
11.66
11.85
11.36
11.75
733,508
-0.19(-1.55%)
May 20, 2009
11.96
12.55
11.81
11.94
1,227,980
-0.06(-0.46%)
May 19, 2009
12.29
12.29
11.81
11.99
799,628
-0.21(-1.75%)
May 18, 2009
11.49
12.24
11.48
12.21
1,238,233
+0.94(+8.30%)
May 15, 2009
11.26
11.72
11.10
11.27
763,540
-0.11(-0.98%)
May 14, 2009
10.81
11.54
10.38
11.38
1,008,198
+0.63(+5.86%)
May 13, 2009
10.85
11.22
10.62
10.75
1,041,631
-0.45(-4.05%)
May 12, 2009
11.68
11.85
10.45
11.21
1,041,491
-0.37(-3.20%)
May 11, 2009
11.69
11.91
10.90
11.58
1,667,940
-0.52(-4.29%)
May 08, 2009
9.085
12.09
8.752
12.09
4,141,280
+3.28(+37.26%)
May 07, 2009
9.317
9.326
8.798
8.812
1,408,293
-0.30(-3.30%)
May 06, 2009
9.326
9.585
8.854
9.113
612,321
+0.00(+0.00%)
May 05, 2009
9.159
9.446
8.863
9.113
759,743
-0.17(-1.80%)
May 04, 2009
8.631
9.298
8.613
9.280
777,480
+0.66(+7.63%)
May 01, 2009
8.159
8.742
7.955
8.622
714,249
+0.44(+5.44%)
Apr 30, 2009
7.761
8.400
7.548
8.178
978,963
+0.60(+7.95%)
Apr 29, 2009
7.112
7.640
7.094
7.576
530,189
+0.61(+8.78%)
Apr 28, 2009
6.761
7.288
6.594
6.964
615,610
+0.06(+0.80%)
Apr 27, 2009
6.714
7.029
6.668
6.909
776,849
-0.02(-0.27%)
Apr 24, 2009
7.205
7.205
6.687
6.927
809,748
-0.18(-2.48%)
Apr 23, 2009
6.983
7.270
6.844
7.103
839,204
+0.16(+2.27%)
Apr 22, 2009
6.992
7.446
6.835
6.946
710,739
-0.24(-3.35%)
Apr 21, 2009
6.529
7.205
6.529
7.187
486,766
+0.59(+8.99%)
Apr 20, 2009
7.270
7.279
6.464
6.594
766,679
-0.81(-11.00%)
Apr 17, 2009
7.501
7.576
7.233
7.409
695,464
-0.07(-0.99%)
Apr 16, 2009
7.576
7.770
7.233
7.483
656,680
+0.09(+1.25%)
Apr 15, 2009
7.261
7.603
7.224
7.390
496,129
+0.06(+0.76%)
Apr 14, 2009
7.381
7.807
7.048
7.335
1,062,745
-0.14(-1.86%)
Apr 13, 2009
6.946
7.529
6.835
7.474
436,475
+0.34(+4.81%)
Apr 09, 2009
6.788
7.270
6.751
7.131
860,527
+0.63(+9.69%)
Apr 08, 2009
6.279
6.575
6.270
6.501
238,016
+0.29(+4.62%)
Apr 07, 2009
6.205
6.436
6.140
6.214
393,480
-0.16(-2.47%)
Apr 06, 2009
6.455
6.538
6.223
6.372
341,105
-0.22(-3.37%)
Apr 03, 2009
6.557
6.668
6.214
6.594
448,778
+0.03(+0.42%)
Apr 02, 2009
6.473
7.048
6.335
6.566
1,180,914
+0.32(+5.19%)
Apr 01, 2009
5.686
6.298
5.612
6.242
466,710
+0.39(+6.65%)
Mar 31, 2009
5.936
6.159
5.659
5.853
511,510
+0.16(+2.76%)
Mar 30, 2009
5.510
5.872
5.232
5.696
765,050
-0.70(-11.00%)
Mar 26, 2009
6.260
6.464
6.122
6.399
596,378
+0.28(+4.54%)
Mar 25, 2009
5.742
6.186
5.659
6.122
547,349
+0.45(+8.01%)
Mar 24, 2009
5.899
6.020
5.668
5.668
308,301
-0.38(-6.28%)
Mar 23, 2009
5.770
6.047
5.686
6.047
669,690
+0.87(+16.82%)
Mar 20, 2009
5.538
5.686
5.177
5.177
539,035
-0.27(-4.93%)
Mar 19, 2009
5.575
5.733
5.232
5.446
619,481
-0.02(-0.34%)
Mar 18, 2009
5.214
5.520
5.057
5.464
861,134
+0.31(+6.12%)
Mar 17, 2009
4.399
5.214
4.306
5.149
1,200,137
+0.72(+16.32%)
Mar 16, 2009
4.686
4.825
4.353
4.427
534,676
-0.19(-4.21%)
Mar 13, 2009
4.621
4.686
4.251
4.621
0
+0.06(+1.22%)
Mar 12, 2009
3.945
4.658
3.871
4.566
941,353
+0.70(+18.23%)
Mar 11, 2009
3.992
4.066
3.788
3.862
1,032,299
-0.12(-3.02%)
Mar 10, 2009
3.954
4.167
3.880
3.982
841,101
+0.19(+4.88%)
Mar 09, 2009
3.806
4.029
3.760
3.797
429,375
-0.07(-1.91%)
Mar 06, 2009
3.880
3.908
3.658
3.871
0
+0.08(+2.20%)
Mar 05, 2009
4.223
4.334
3.704
3.788
835,763
-0.63(-14.26%)
Mar 04, 2009
4.603
4.779
4.288
4.418
931,060
-0.33(-7.02%)
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
.