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 (%)
Jun 30, 2003
3.936
4.112
3.890
4.084
1,760,492
+0.14(+3.52%)
Jun 27, 2003
4.167
4.167
3.769
3.945
1,390,447
-0.22(-5.33%)
Jun 26, 2003
3.704
4.306
3.102
4.167
4,411,596
+0.51(+13.92%)
Jun 25, 2003
3.408
3.936
3.269
3.658
3,056,026
+0.27(+7.92%)
Jun 24, 2003
2.908
3.519
2.778
3.390
3,073,950
+0.47(+16.19%)
Jun 23, 2003
2.964
3.010
2.760
2.917
418,203
-0.10(-3.37%)
Jun 20, 2003
3.112
3.149
2.954
3.019
328,364
-0.08(-2.69%)
Jun 19, 2003
2.991
3.130
2.908
3.102
585,786
+0.09(+3.08%)
Jun 18, 2003
3.038
3.047
2.825
3.010
227,080
-0.04(-1.22%)
Jun 17, 2003
3.010
3.102
3.010
3.047
402,114
+0.06(+1.86%)
Jun 16, 2003
2.713
2.991
2.713
2.991
529,421
+0.28(+10.24%)
Jun 13, 2003
2.760
2.843
2.667
2.713
230,967
-0.06(-2.01%)
Jun 12, 2003
2.917
2.917
2.741
2.769
444,334
+0.03(+1.01%)
Jun 11, 2003
2.825
2.871
2.741
2.741
311,519
-0.15(-5.13%)
Jun 10, 2003
2.899
2.899
2.806
2.889
202,244
+0.01(+0.32%)
Jun 09, 2003
3.010
3.056
2.843
2.880
265,628
-0.13(-4.31%)
Jun 06, 2003
3.214
3.214
2.945
3.010
389,156
-0.11(-3.56%)
Jun 05, 2003
3.010
3.241
2.982
3.121
462,150
+0.08(+2.74%)
Jun 04, 2003
3.241
3.288
2.982
3.038
383,110
-0.21(-6.55%)
Jun 03, 2003
2.945
3.315
2.862
3.251
527,910
+0.31(+10.38%)
Jun 02, 2003
3.019
3.038
2.908
2.945
491,953
-0.07(-2.45%)
May 30, 2003
3.010
3.028
2.880
3.019
360,650
+0.01(+0.31%)
May 29, 2003
2.889
3.028
2.889
3.010
367,777
+0.11(+3.83%)
May 28, 2003
3.001
3.038
2.862
2.899
299,966
+0.06(+1.95%)
May 27, 2003
2.852
3.001
2.639
2.843
1,187,230
+0.02(+0.66%)
May 23, 2003
2.797
2.871
2.593
2.825
970,516
+0.00(+0.00%)
May 22, 2003
3.241
3.241
2.723
2.825
1,677,348
-0.20(-6.73%)
May 21, 2003
2.871
3.612
2.871
3.028
4,110,118
+0.34(+12.76%)
May 20, 2003
2.797
2.917
2.649
2.686
890,828
-0.19(-6.45%)
May 19, 2003
3.241
3.241
2.732
2.871
1,295,102
-0.21(-6.91%)
May 16, 2003
3.427
3.704
3.010
3.084
950,432
-0.44(-12.37%)
May 15, 2003
3.482
3.797
3.380
3.519
1,009,497
+0.00(+0.00%)
May 14, 2003
3.288
3.593
3.288
3.519
971,056
+0.21(+6.44%)
May 13, 2003
3.149
3.427
3.121
3.306
770,863
+0.14(+4.39%)
May 12, 2003
2.871
3.177
2.834
3.167
950,540
+0.20(+6.88%)
May 09, 2003
2.815
3.038
2.806
2.964
621,960
+0.15(+5.26%)
May 08, 2003
2.778
2.917
2.723
2.815
721,408
-0.07(-2.56%)
May 07, 2003
2.593
3.010
2.593
2.889
1,922,892
+0.30(+11.43%)
May 06, 2003
2.500
2.593
2.482
2.593
558,252
+0.05(+1.82%)
May 05, 2003
2.556
2.584
2.519
2.547
248,460
+0.00(+0.00%)
May 02, 2003
2.454
2.575
2.343
2.547
445,953
+0.10(+4.17%)
May 01, 2003
2.408
2.454
2.325
2.445
41,248
+0.02(+0.76%)
Apr 30, 2003
2.315
2.482
2.315
2.426
104,955
+0.02(+0.77%)
Apr 29, 2003
2.482
2.575
2.408
2.408
240,793
-0.09(-3.70%)
Apr 28, 2003
2.445
2.528
2.334
2.500
176,653
+0.06(+2.27%)
Apr 25, 2003
2.334
2.547
2.325
2.445
259,149
+0.00(+0.00%)
Apr 24, 2003
2.084
2.463
2.084
2.445
855,842
+0.44(+21.66%)
Apr 23, 2003
1.991
2.019
1.954
2.010
183,996
+0.00(+0.00%)
Apr 22, 2003
1.945
2.037
1.917
2.010
153,330
+0.06(+2.84%)
Apr 21, 2003
1.954
1.963
1.908
1.954
69,646
-0.01(-0.47%)
Apr 17, 2003
1.871
1.963
1.824
1.963
256,450
+0.10(+5.47%)
Apr 16, 2003
1.889
1.926
1.824
1.861
98,477
-0.05(-2.43%)
Apr 15, 2003
1.908
1.954
1.815
1.908
85,735
-0.01(-0.48%)
Apr 14, 2003
1.852
1.991
1.806
1.917
266,600
+0.02(+0.98%)
Apr 11, 2003
1.973
2.019
1.713
1.899
180,217
-0.06(-2.84%)
Apr 10, 2003
1.899
1.991
1.852
1.954
190,583
+0.06(+3.43%)
Apr 09, 2003
1.769
1.908
1.769
1.889
202,244
+0.13(+7.37%)
Apr 08, 2003
1.621
1.815
1.621
1.760
180,217
+0.12(+7.34%)
Apr 07, 2003
1.815
1.815
1.574
1.639
81,848
-0.08(-4.84%)
Apr 04, 2003
1.667
1.750
1.667
1.723
274,375
+0.06(+3.33%)
Apr 03, 2003
1.621
1.713
1.593
1.667
463,338
+0.08(+5.26%)
Apr 02, 2003
1.760
1.769
1.574
1.584
286,252
+0.06(+3.64%)
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
.