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 31, 2009
15.50
15.81
15.37
15.40
426,797
-0.10(-0.66%)
Jul 30, 2009
15.55
15.88
15.45
15.50
539,295
+0.26(+1.70%)
Jul 29, 2009
15.62
15.65
15.20
15.24
538,630
-0.57(-3.63%)
Jul 28, 2009
15.96
16.61
15.29
15.82
1,125,544
-0.10(-0.64%)
Jul 27, 2009
15.63
16.13
15.56
15.92
925,639
+0.37(+2.38%)
Jul 24, 2009
14.63
15.59
13.89
15.55
1,806
+1.10(+7.63%)
Jul 23, 2009
13.53
14.51
13.40
14.45
884,934
+0.86(+6.34%)
Jul 22, 2009
13.35
13.75
13.24
13.59
342,832
+0.07(+0.55%)
Jul 21, 2009
13.30
13.59
13.15
13.51
467,000
+0.31(+2.39%)
Jul 20, 2009
12.99
13.35
12.84
13.20
591,880
+0.36(+2.81%)
Jul 17, 2009
12.45
12.97
12.32
12.84
530,487
+0.35(+2.82%)
Jul 16, 2009
12.02
12.54
11.91
12.48
466,068
+0.41(+3.37%)
Jul 15, 2009
11.26
12.11
11.25
12.08
888,456
+0.94(+8.49%)
Jul 14, 2009
11.10
11.49
10.98
11.13
699,222
+0.46(+4.34%)
Jul 13, 2009
10.39
10.74
10.32
10.67
597,454
+0.07(+0.70%)
Jul 10, 2009
10.27
10.65
10.19
10.59
363,186
+0.19(+1.78%)
Jul 09, 2009
10.32
10.65
10.27
10.41
336,453
+0.19(+1.81%)
Jul 08, 2009
10.40
10.47
9.854
10.22
406,557
-0.08(-0.81%)
Jul 07, 2009
10.65
10.72
10.29
10.31
600,562
-0.36(-3.39%)
Jul 06, 2009
10.92
10.95
10.35
10.67
484,110
-0.30(-2.70%)
Jul 02, 2009
11.41
11.42
10.97
10.97
411,579
-0.75(-6.40%)
Jul 01, 2009
11.61
11.99
11.61
11.72
376,422
+0.26(+2.26%)
Jun 30, 2009
12.09
12.09
11.45
11.46
611,832
-0.57(-4.77%)
Jun 29, 2009
12.18
12.71
11.99
12.03
510,448
-0.35(-2.84%)
Jun 26, 2009
11.61
12.46
11.53
12.38
1,560,623
+0.69(+5.94%)
Jun 25, 2009
11.36
11.70
11.13
11.69
365,982
+0.36(+3.19%)
Jun 24, 2009
11.44
11.73
11.22
11.33
230,678
+0.07(+0.66%)
Jun 23, 2009
11.24
11.53
11.22
11.25
394,316
+0.12(+1.08%)
Jun 22, 2009
11.50
11.62
10.93
11.13
546,966
-0.56(-4.83%)
Jun 19, 2009
12.07
12.30
11.54
11.70
497,860
-0.25(-2.09%)
Jun 18, 2009
11.80
12.19
11.55
11.95
292,843
+0.09(+0.78%)
Jun 17, 2009
12.10
12.21
11.67
11.85
396,476
-0.23(-1.92%)
Jun 16, 2009
12.40
12.81
11.73
12.09
736,120
+0.13(+1.08%)
Jun 15, 2009
12.23
12.39
11.67
11.96
472,006
-0.53(-4.23%)
Jun 12, 2009
12.58
12.69
12.30
12.48
248,604
-0.24(-1.89%)
Jun 11, 2009
12.76
13.05
12.65
12.72
310,476
-0.11(-0.87%)
Jun 10, 2009
13.28
13.36
12.41
12.84
468,488
-0.21(-1.63%)
Jun 09, 2009
13.15
13.42
13.01
13.05
331,822
+0.03(+0.21%)
Jun 08, 2009
12.85
13.29
12.66
13.02
476,647
-0.05(-0.35%)
Jun 05, 2009
13.43
13.53
12.84
13.07
435,997
-0.19(-1.40%)
Jun 04, 2009
13.19
13.39
12.96
13.25
318,502
+0.15(+1.13%)
Jun 03, 2009
12.97
13.16
12.49
13.10
659,042
-0.08(-0.63%)
Jun 02, 2009
12.99
13.37
12.79
13.19
516,054
+0.06(+0.42%)
Jun 01, 2009
12.45
13.27
12.29
13.13
854,634
+1.11(+9.25%)
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%)
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
.