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 (%)
Jul 29, 2005
7.677
7.807
7.677
7.742
228,267
+0.05(+0.60%)
Jul 28, 2005
7.742
7.779
7.659
7.696
363,565
+0.05(+0.61%)
Jul 27, 2005
7.789
7.881
7.501
7.650
577,472
-0.13(-1.67%)
Jul 26, 2005
7.464
7.816
7.427
7.779
710,071
+0.32(+4.35%)
Jul 25, 2005
7.705
7.742
7.427
7.455
418,851
-0.19(-2.54%)
Jul 22, 2005
7.511
7.705
7.427
7.650
288,736
+0.15(+1.98%)
Jul 21, 2005
7.872
7.872
7.501
7.501
334,627
-0.27(-3.46%)
Jul 20, 2005
7.687
7.890
7.427
7.770
611,486
+0.08(+1.08%)
Jul 19, 2005
7.529
7.742
7.409
7.687
517,976
+0.27(+3.62%)
Jul 18, 2005
7.807
7.835
7.409
7.418
562,679
-0.39(-4.98%)
Jul 15, 2005
7.890
7.946
7.779
7.807
592,481
-0.06(-0.82%)
Jul 14, 2005
7.965
8.039
7.807
7.872
989,305
+0.09(+1.19%)
Jul 13, 2005
7.659
8.326
7.576
7.779
1,688,686
+0.03(+0.36%)
Jul 12, 2005
7.872
7.937
7.511
7.752
581,251
-0.11(-1.41%)
Jul 11, 2005
7.307
8.131
7.279
7.863
1,361,617
+0.56(+7.74%)
Jul 08, 2005
7.011
7.381
7.001
7.298
621,528
+0.33(+4.79%)
Jul 07, 2005
6.686
6.974
6.483
6.964
640,856
+0.19(+2.73%)
Jul 06, 2005
7.057
7.187
6.714
6.779
536,224
-0.33(-4.69%)
Jul 05, 2005
6.946
7.150
6.751
7.112
560,411
+0.25(+3.64%)
Jul 01, 2005
7.233
7.344
6.816
6.862
961,122
-0.35(-4.88%)
Jun 30, 2005
7.279
7.418
7.131
7.214
706,831
-0.08(-1.14%)
Jun 29, 2005
7.390
7.409
7.159
7.298
392,612
+0.00(+0.00%)
Jun 28, 2005
7.112
7.363
7.075
7.298
847,204
+0.19(+2.74%)
Jun 27, 2005
7.085
7.251
6.853
7.103
641,828
-0.03(-0.39%)
Jun 24, 2005
7.409
7.474
6.955
7.131
1,589,993
-0.28(-3.75%)
Jun 23, 2005
7.677
7.752
7.307
7.409
1,286,139
-0.25(-3.26%)
Jun 22, 2005
8.039
8.103
7.603
7.659
1,344,016
-0.37(-4.61%)
Jun 21, 2005
8.242
8.659
8.011
8.029
1,684,475
-0.29(-3.45%)
Jun 20, 2005
8.946
8.969
8.252
8.316
1,531,252
-0.79(-8.65%)
Jun 17, 2005
9.215
9.335
9.104
9.104
996,539
-0.14(-1.50%)
Jun 16, 2005
9.159
9.298
9.104
9.243
543,459
+0.06(+0.71%)
Jun 15, 2005
8.992
9.261
8.817
9.178
741,816
+0.18(+1.95%)
Jun 14, 2005
8.798
9.002
8.770
9.002
335,599
+0.19(+2.10%)
Jun 13, 2005
8.872
9.039
8.668
8.817
686,207
-0.07(-0.83%)
Jun 10, 2005
9.030
9.141
8.779
8.891
546,374
-0.11(-1.23%)
Jun 09, 2005
8.965
9.067
8.854
9.002
417,555
-0.01(-0.10%)
Jun 08, 2005
9.205
9.205
8.900
9.011
544,646
-0.15(-1.62%)
Jun 07, 2005
9.178
9.493
9.122
9.159
763,520
+0.03(+0.30%)
Jun 06, 2005
9.224
9.307
9.094
9.131
815,674
-0.13(-1.40%)
Jun 03, 2005
9.446
9.456
9.243
9.261
718,601
-0.23(-2.44%)
Jun 02, 2005
9.567
9.576
9.400
9.493
544,646
-0.06(-0.58%)
Jun 01, 2005
9.567
9.604
9.252
9.548
843,857
-0.01(-0.10%)
May 31, 2005
9.493
9.854
9.465
9.557
676,813
+0.03(+0.29%)
May 27, 2005
10.11
10.29
9.465
9.530
2,004,633
-0.66(-6.45%)
May 26, 2005
10.19
10.93
9.928
10.19
4,960,455
+0.00(+0.00%)
May 25, 2005
9.724
10.56
9.493
10.19
3,000,849
+0.46(+4.76%)
May 24, 2005
9.724
10.17
9.465
9.724
4,530,697
+1.27(+15.01%)
May 23, 2005
8.428
8.557
8.233
8.455
1,948,700
+0.01(+0.11%)
May 20, 2005
8.465
8.474
8.178
8.446
1,187,554
+0.01(+0.11%)
May 19, 2005
8.039
8.650
7.798
8.437
1,329,871
+0.44(+5.56%)
May 18, 2005
7.900
8.057
7.566
7.992
1,617,635
+0.09(+1.17%)
May 17, 2005
8.391
8.566
7.687
7.900
2,684,578
-0.55(-6.47%)
May 16, 2005
8.233
8.539
8.150
8.446
673,142
+0.14(+1.67%)
May 13, 2005
8.622
8.946
8.150
8.307
909,292
-0.38(-4.37%)
May 12, 2005
9.168
9.363
8.613
8.687
1,398,978
-0.64(-6.85%)
May 11, 2005
8.835
9.872
8.835
9.326
2,563,965
+0.50(+5.67%)
May 10, 2005
9.307
9.548
8.566
8.826
1,179,672
-0.57(-6.11%)
May 09, 2005
9.168
9.548
9.076
9.400
1,348,227
+0.30(+3.26%)
May 06, 2005
9.215
9.280
9.076
9.104
797,966
-0.02(-0.20%)
May 05, 2005
9.289
9.400
9.057
9.122
961,554
-0.08(-0.91%)
May 04, 2005
8.891
9.307
8.752
9.205
1,345,960
+0.31(+3.43%)
May 03, 2005
8.974
9.039
8.705
8.900
457,615
-0.07(-0.83%)
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
.