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, 2015
90.74
90.98
90.09
90.69
402,917
-0.25(-0.28%)
May 28, 2015
90.27
90.94
90.27
90.94
357,534
+0.46(+0.51%)
May 27, 2015
90.29
90.68
89.43
90.48
428,268
+0.19(+0.22%)
May 26, 2015
90.92
91.47
89.39
90.29
604,491
-1.07(-1.18%)
May 22, 2015
90.80
91.36
91.36
91.36
399,091
+0.32(+0.36%)
May 21, 2015
90.47
91.17
90.07
91.04
393,564
+0.58(+0.65%)
May 20, 2015
89.83
90.77
89.67
90.45
517,508
+0.64(+0.71%)
May 19, 2015
89.92
90.17
89.57
89.81
369,750
+0.19(+0.22%)
May 18, 2015
89.67
90.07
89.20
89.62
773,343
-0.17(-0.19%)
May 15, 2015
89.74
89.85
89.30
89.79
357,145
+0.31(+0.34%)
May 14, 2015
88.87
89.92
88.79
89.48
629,765
+1.12(+1.27%)
May 13, 2015
88.67
88.67
88.01
88.36
460,387
+0.05(+0.05%)
May 12, 2015
88.18
89.03
88.04
88.31
567,312
-0.31(-0.34%)
May 11, 2015
88.71
89.56
88.61
88.62
380,824
-0.39(-0.44%)
May 08, 2015
89.75
90.29
88.74
89.01
451,683
+0.27(+0.30%)
May 07, 2015
89.38
89.38
88.44
88.74
551,275
-0.69(-0.77%)
May 06, 2015
89.75
89.94
88.82
89.42
326,098
+0.17(+0.19%)
May 05, 2015
90.09
90.60
88.87
89.26
392,779
-0.81(-0.90%)
May 04, 2015
90.06
90.75
89.77
90.07
377,832
-0.06(-0.07%)
May 01, 2015
89.66
90.62
89.66
90.14
533,565
+0.56(+0.63%)
Apr 30, 2015
90.15
90.43
89.45
89.57
741,470
-0.93(-1.02%)
Apr 29, 2015
90.07
91.01
89.43
90.50
669,069
+0.23(+0.26%)
Apr 28, 2015
89.92
90.35
89.38
90.27
739,114
+0.26(+0.29%)
Apr 27, 2015
89.87
90.23
89.44
90.01
747,581
+0.11(+0.12%)
Apr 24, 2015
89.83
90.40
88.70
89.90
854,206
+0.10(+0.11%)
Apr 23, 2015
90.78
92.54
89.07
89.80
1,626,377
-0.13(-0.14%)
Apr 22, 2015
89.89
91.08
89.28
89.92
1,522,190
+0.03(+0.03%)
Apr 21, 2015
89.44
90.17
88.92
89.90
1,064,890
+0.50(+0.56%)
Apr 20, 2015
90.13
90.76
89.29
89.40
1,034,084
-0.13(-0.14%)
Apr 17, 2015
90.43
91.07
89.30
89.53
954,566
-1.25(-1.38%)
Apr 16, 2015
91.67
91.80
90.78
90.78
849,744
-0.96(-1.05%)
Apr 15, 2015
91.90
92.45
91.25
91.74
959,091
+0.28(+0.30%)
Apr 14, 2015
91.68
91.77
91.19
91.46
425,205
-0.22(-0.24%)
Apr 13, 2015
92.19
92.33
91.64
91.68
327,754
-0.46(-0.50%)
Apr 10, 2015
92.55
93.02
91.89
92.15
504,330
-0.07(-0.08%)
Apr 09, 2015
91.83
92.57
91.83
92.22
522,025
+0.39(+0.42%)
Apr 08, 2015
91.90
92.59
91.18
91.83
412,392
-0.08(-0.09%)
Apr 07, 2015
92.00
92.60
91.80
91.92
308,254
-0.03(-0.03%)
Apr 06, 2015
91.10
92.39
91.10
91.94
399,658
+0.71(+0.78%)
Apr 02, 2015
90.70
91.23
91.23
91.23
371,448
+0.28(+0.31%)
Apr 01, 2015
91.73
91.73
90.44
90.95
634,426
-0.61(-0.67%)
Mar 31, 2015
90.67
91.56
90.39
91.56
664,104
+0.01(+0.01%)
Mar 30, 2015
91.73
91.83
90.95
91.55
553,370
+0.68(+0.74%)
Mar 27, 2015
89.78
90.98
89.30
90.88
505,703
+0.96(+1.07%)
Mar 26, 2015
88.75
90.37
88.43
89.92
619,366
+1.12(+1.26%)
Mar 25, 2015
89.97
90.46
88.76
88.79
401,958
-0.95(-1.06%)
Mar 24, 2015
90.30
90.76
89.54
89.75
314,222
-0.67(-0.74%)
Mar 23, 2015
90.01
91.21
90.01
90.42
589,777
+0.28(+0.31%)
Mar 20, 2015
89.37
90.22
88.85
90.14
654,282
+1.19(+1.33%)
Mar 19, 2015
89.59
89.59
88.32
88.95
257,131
-0.79(-0.88%)
Mar 18, 2015
88.27
90.36
87.98
89.74
520,427
+1.01(+1.14%)
Mar 17, 2015
88.28
88.93
87.96
88.73
552,468
-0.24(-0.27%)
Mar 16, 2015
88.67
89.08
87.95
88.97
641,914
+0.29(+0.32%)
Mar 13, 2015
89.60
89.82
88.13
88.68
665,491
-1.24(-1.38%)
Mar 12, 2015
89.86
90.09
88.97
89.92
722,314
+0.78(+0.87%)
Mar 11, 2015
90.02
90.53
88.99
89.15
448,325
-0.86(-0.96%)
Mar 10, 2015
90.70
90.73
89.91
90.01
376,739
-1.29(-1.41%)
Mar 09, 2015
90.54
91.96
90.35
91.30
393,083
+0.67(+0.74%)
Mar 06, 2015
91.40
92.06
90.09
90.63
559,122
-1.20(-1.31%)
Mar 05, 2015
92.10
92.79
91.49
91.83
467,063
-0.02(-0.02%)
Mar 04, 2015
91.93
92.05
91.37
91.85
310,442
-0.26(-0.28%)
Mar 03, 2015
92.41
92.85
91.65
92.11
299,821
-0.76(-0.82%)
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
.