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 31, 2018
67.27
68.09
66.98
68.04
3,975,671
+0.67(+1.00%)
May 30, 2018
67.62
67.95
67.26
67.36
1,000,691
-0.11(-0.17%)
May 29, 2018
67.71
67.92
66.76
67.48
887,608
-0.72(-1.06%)
May 25, 2018
68.20
68.20
68.20
0
-0.36(-0.53%)
May 24, 2018
68.98
69.08
68.35
68.56
677,230
-0.53(-0.77%)
May 23, 2018
69.37
69.41
68.70
69.09
549,522
-0.65(-0.93%)
May 22, 2018
70.18
71.59
69.61
69.74
949,572
-0.32(-0.46%)
May 21, 2018
70.13
70.26
69.61
70.06
412,560
+0.35(+0.50%)
May 18, 2018
69.04
70.00
68.77
69.71
640,599
+0.66(+0.95%)
May 17, 2018
68.66
69.40
68.50
69.05
557,737
+0.55(+0.80%)
May 16, 2018
68.11
69.08
67.95
68.50
941,605
+0.89(+1.32%)
May 15, 2018
68.72
68.77
66.87
67.61
1,012,289
-1.04(-1.51%)
May 14, 2018
67.99
68.76
67.71
68.65
726,814
+0.57(+0.83%)
May 11, 2018
68.03
68.14
67.84
68.08
539,791
+0.05(+0.07%)
May 10, 2018
67.96
68.39
67.49
68.03
584,582
+0.14(+0.21%)
May 09, 2018
66.77
67.93
66.65
67.89
776,174
+1.36(+2.05%)
May 08, 2018
66.51
67.70
66.27
66.52
1,598,261
+0.23(+0.34%)
May 07, 2018
66.20
66.61
65.89
66.30
1,244,918
+0.26(+0.39%)
May 04, 2018
64.88
66.77
64.66
66.04
1,134,121
+0.95(+1.46%)
May 03, 2018
65.07
65.52
64.75
65.09
1,894,361
-0.07(-0.10%)
May 02, 2018
65.01
65.45
64.89
65.16
1,037,741
+0.21(+0.32%)
May 01, 2018
64.55
64.98
63.86
64.95
1,320,967
+0.12(+0.19%)
Apr 30, 2018
65.56
65.94
64.81
64.83
1,739,264
-0.62(-0.94%)
Apr 27, 2018
65.83
65.94
65.24
65.44
1,006,092
-0.22(-0.33%)
Apr 26, 2018
65.81
66.06
65.26
65.66
1,417,859
+0.45(+0.68%)
Apr 25, 2018
65.34
67.16
64.28
65.22
2,180,838
+2.63(+4.21%)
Apr 24, 2018
63.88
64.06
61.65
62.58
1,494,256
-1.25(-1.96%)
Apr 23, 2018
63.57
64.41
63.57
63.83
914,251
+0.39(+0.61%)
Apr 20, 2018
64.10
64.68
61.57
63.45
2,241,633
-2.37(-3.60%)
Apr 19, 2018
64.43
65.94
63.93
65.81
1,730,878
+1.35(+2.09%)
Apr 18, 2018
64.17
64.79
63.18
64.47
603,188
+0.32(+0.50%)
Apr 17, 2018
63.72
64.36
63.28
64.15
674,939
+0.87(+1.38%)
Apr 16, 2018
62.92
63.81
62.64
63.28
532,472
+0.67(+1.07%)
Apr 13, 2018
63.04
63.04
61.91
62.60
1,002,780
+0.06(+0.09%)
Apr 12, 2018
61.87
62.74
61.66
62.55
1,312,251
+0.92(+1.49%)
Apr 11, 2018
62.04
62.44
61.26
61.63
1,328,367
-0.66(-1.06%)
Apr 10, 2018
59.12
63.58
58.91
62.29
3,513,008
+3.80(+6.49%)
Apr 09, 2018
58.77
58.93
58.16
58.49
528,933
+0.07(+0.11%)
Apr 06, 2018
59.06
59.41
58.25
58.43
1,113,062
-1.08(-1.81%)
Apr 05, 2018
59.57
59.96
59.00
59.51
484,017
+0.31(+0.53%)
Apr 04, 2018
56.74
59.28
55.39
59.19
787,916
+1.57(+2.73%)
Apr 03, 2018
57.22
57.78
56.87
57.62
858,144
+0.53(+0.93%)
Apr 02, 2018
57.90
58.14
56.81
57.09
792,443
-0.91(-1.57%)
Mar 29, 2018
58.00
58.00
58.00
0
+0.13(+0.23%)
Mar 28, 2018
58.12
58.46
57.76
57.87
758,924
-0.03(-0.05%)
Mar 27, 2018
58.43
58.60
57.70
57.89
498,655
-0.40(-0.68%)
Mar 26, 2018
57.75
58.33
57.31
58.29
566,212
+1.11(+1.94%)
Mar 23, 2018
58.56
58.58
57.12
57.18
788,185
-1.15(-1.96%)
Mar 22, 2018
59.88
60.03
58.28
58.33
691,182
-1.93(-3.21%)
Mar 21, 2018
60.87
61.07
60.14
60.26
794,558
-0.60(-0.98%)
Mar 20, 2018
61.50
61.57
60.85
60.86
435,782
-0.44(-0.71%)
Mar 19, 2018
61.55
61.59
60.86
61.30
373,058
-0.59(-0.95%)
Mar 16, 2018
62.23
62.52
61.73
61.88
579,397
-0.41(-0.65%)
Mar 15, 2018
62.97
63.22
62.22
62.29
426,720
-0.61(-0.96%)
Mar 14, 2018
63.43
63.44
62.50
62.90
933,894
-0.27(-0.43%)
Mar 13, 2018
63.96
64.32
63.07
63.17
638,635
-0.52(-0.82%)
Mar 12, 2018
63.66
64.30
63.57
63.69
456,603
-0.09(-0.15%)
Mar 09, 2018
63.43
63.99
63.37
63.79
779,778
+0.38(+0.60%)
Mar 08, 2018
63.40
63.69
62.86
63.41
458,833
+0.03(+0.04%)
Mar 07, 2018
64.13
63.38
478,983
+0.06(+0.09%)
Mar 06, 2018
62.87
63.73
62.34
63.32
528,258
+0.67(+1.07%)
Mar 05, 2018
61.18
62.85
61.18
62.65
910,473
+1.36(+2.23%)
Mar 02, 2018
62.04
62.23
60.98
61.29
1,214,458
-1.20(-1.93%)
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
.