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, 2016
69.85
69.85
67.79
69.49
1,198,689
-0.56(-0.80%)
Jul 28, 2016
69.24
70.14
69.24
70.05
452,908
+0.59(+0.86%)
Jul 27, 2016
69.94
70.18
69.01
69.45
688,136
-0.43(-0.61%)
Jul 26, 2016
70.34
70.67
69.38
69.88
505,277
-0.32(-0.46%)
Jul 25, 2016
70.92
71.00
69.99
70.20
306,494
-0.85(-1.20%)
Jul 22, 2016
70.62
71.36
70.19
71.06
245,979
+0.45(+0.63%)
Jul 21, 2016
71.40
72.12
70.03
70.61
449,046
-0.77(-1.08%)
Jul 20, 2016
69.79
71.86
69.48
71.38
701,744
+1.65(+2.37%)
Jul 19, 2016
70.02
70.11
69.28
69.73
483,624
-0.38(-0.54%)
Jul 18, 2016
70.97
71.01
70.09
70.11
415,850
-0.73(-1.04%)
Jul 15, 2016
70.83
71.14
70.45
70.84
311,019
+0.24(+0.34%)
Jul 14, 2016
70.56
70.94
70.44
70.60
344,463
+0.41(+0.58%)
Jul 13, 2016
70.02
70.34
69.70
70.19
355,275
+0.36(+0.52%)
Jul 12, 2016
69.22
70.12
68.91
69.83
558,924
+1.20(+1.74%)
Jul 11, 2016
69.15
69.15
68.43
68.64
463,604
-0.25(-0.36%)
Jul 08, 2016
68.66
69.68
68.04
68.89
392,745
+0.84(+1.24%)
Jul 07, 2016
67.50
68.53
67.50
68.04
337,325
+0.46(+0.69%)
Jul 06, 2016
67.62
67.73
66.94
67.58
369,103
-0.26(-0.38%)
Jul 05, 2016
69.00
69.00
67.19
67.84
426,372
-1.50(-2.17%)
Jul 01, 2016
67.94
69.34
69.34
69.34
589,250
+1.39(+2.05%)
Jun 30, 2016
67.32
67.97
66.80
67.95
672,578
+0.65(+0.97%)
Jun 29, 2016
67.01
67.49
66.43
67.30
400,660
+1.12(+1.70%)
Jun 28, 2016
67.03
67.42
65.63
66.18
498,756
-0.35(-0.53%)
Jun 27, 2016
68.05
68.05
66.01
66.53
575,158
-2.30(-3.34%)
Jun 24, 2016
69.84
70.73
68.39
68.83
1,159,458
-3.33(-4.62%)
Jun 23, 2016
71.68
72.42
71.64
72.16
317,428
+1.26(+1.78%)
Jun 22, 2016
71.08
71.22
70.78
70.90
430,811
-0.09(-0.13%)
Jun 21, 2016
70.84
71.12
70.44
70.99
264,485
+0.42(+0.59%)
Jun 20, 2016
70.78
71.70
70.53
70.57
491,650
+0.59(+0.85%)
Jun 17, 2016
70.44
70.74
69.43
69.98
637,371
-0.33(-0.48%)
Jun 16, 2016
70.14
70.54
69.33
70.31
285,981
-0.09(-0.13%)
Jun 15, 2016
70.25
71.28
70.25
70.41
436,092
+0.30(+0.42%)
Jun 14, 2016
70.76
71.01
70.04
70.11
596,605
-0.90(-1.27%)
Jun 13, 2016
71.95
72.38
70.99
71.01
486,377
-1.36(-1.87%)
Jun 10, 2016
71.56
72.56
71.07
72.37
556,872
+0.41(+0.57%)
Jun 09, 2016
72.39
72.53
71.86
71.96
568,169
-0.89(-1.22%)
Jun 08, 2016
73.76
74.05
72.73
72.85
962,241
-0.88(-1.20%)
Jun 07, 2016
73.58
73.88
73.36
73.73
827,658
+0.40(+0.54%)
Jun 06, 2016
73.48
73.93
73.28
73.33
341,147
+0.10(+0.14%)
Jun 03, 2016
73.01
73.51
72.29
73.23
460,851
-0.09(-0.13%)
Jun 02, 2016
72.53
73.41
72.43
73.32
349,009
+0.45(+0.61%)
Jun 01, 2016
71.86
73.04
71.22
72.88
502,178
+0.82(+1.13%)
May 31, 2016
72.76
73.01
71.59
72.06
569,486
-0.53(-0.73%)
May 27, 2016
71.74
72.59
72.59
72.59
394,019
+0.98(+1.37%)
May 26, 2016
72.77
72.77
71.58
71.61
623,249
-1.05(-1.44%)
May 25, 2016
71.35
72.97
71.35
72.65
761,460
+1.74(+2.46%)
May 24, 2016
71.24
71.35
70.78
70.91
589,311
-0.02(-0.03%)
May 23, 2016
70.72
71.51
70.39
70.93
506,431
+0.43(+0.61%)
May 20, 2016
70.23
71.79
70.23
70.50
1,184,745
+0.38(+0.54%)
May 19, 2016
70.87
71.38
69.94
70.12
1,302,685
-0.98(-1.38%)
May 18, 2016
71.60
72.20
70.70
71.10
499,567
-0.79(-1.10%)
May 17, 2016
72.22
73.22
71.86
71.89
619,087
-0.34(-0.48%)
May 16, 2016
71.62
72.31
71.62
72.24
663,797
+0.84(+1.18%)
May 13, 2016
72.16
72.32
70.96
71.39
844,079
-0.67(-0.93%)
May 12, 2016
73.11
73.40
71.86
72.06
618,703
-0.34(-0.47%)
May 11, 2016
72.59
73.46
72.27
72.40
661,139
-0.07(-0.10%)
May 10, 2016
70.34
72.50
70.34
72.48
505,703
+2.28(+3.25%)
May 09, 2016
71.00
71.12
70.12
70.20
511,002
-0.78(-1.10%)
May 06, 2016
70.47
71.25
70.10
70.98
586,342
+0.25(+0.35%)
May 05, 2016
70.95
71.50
70.25
70.73
386,802
+0.06(+0.08%)
May 04, 2016
70.84
71.28
70.35
70.67
599,460
-0.44(-0.61%)
May 03, 2016
72.07
72.72
70.69
71.11
820,829
-1.61(-2.22%)
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
.