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, 2018
68.86
70.46
68.59
70.19
901,260
+1.87(+2.74%)
Jul 30, 2018
70.16
70.36
68.29
68.32
960,257
-1.99(-2.83%)
Jul 27, 2018
71.37
71.50
70.01
70.31
729,077
-0.65(-0.91%)
Jul 26, 2018
69.94
71.84
67.75
70.96
1,672,412
+1.63(+2.34%)
Jul 25, 2018
69.39
69.50
68.34
69.33
617,309
-0.08(-0.11%)
Jul 24, 2018
69.15
69.59
68.68
69.41
610,248
+0.58(+0.84%)
Jul 23, 2018
69.62
69.79
68.63
68.83
473,037
-0.85(-1.21%)
Jul 20, 2018
69.95
70.04
69.15
69.67
315,426
-0.49(-0.70%)
Jul 19, 2018
70.40
70.40
70.00
70.17
808,620
-0.74(-1.05%)
Jul 18, 2018
71.26
71.50
70.82
70.91
449,143
-0.42(-0.59%)
Jul 17, 2018
69.87
71.39
69.87
71.33
336,548
+1.31(+1.87%)
Jul 16, 2018
70.77
70.79
69.84
70.01
318,137
-0.83(-1.17%)
Jul 13, 2018
70.70
71.21
70.70
70.84
277,629
-0.07(-0.09%)
Jul 12, 2018
71.28
71.45
70.56
70.91
355,650
-0.11(-0.16%)
Jul 11, 2018
70.37
71.12
70.37
71.02
427,577
-0.20(-0.28%)
Jul 10, 2018
71.05
71.47
70.84
71.22
363,364
+0.19(+0.27%)
Jul 09, 2018
70.89
71.38
70.86
71.03
892,381
+0.33(+0.47%)
Jul 06, 2018
69.86
70.96
69.66
70.70
593,755
+0.67(+0.96%)
Jul 05, 2018
69.94
70.24
69.66
70.02
905,581
+0.48(+0.70%)
Jul 03, 2018
69.54
69.54
69.54
0
-0.05(-0.07%)
Jul 02, 2018
69.71
69.94
68.92
69.59
708,707
-0.09(-0.12%)
Jun 29, 2018
69.72
70.49
69.66
69.67
287,967
+0.12(+0.18%)
Jun 28, 2018
69.05
69.70
68.72
69.55
652,166
+0.48(+0.69%)
Jun 27, 2018
69.86
70.41
69.06
69.07
874,218
-0.71(-1.02%)
Jun 26, 2018
69.18
69.90
69.01
69.79
816,075
+0.50(+0.73%)
Jun 25, 2018
69.32
69.62
68.75
69.28
998,735
-0.25(-0.36%)
Jun 22, 2018
69.65
69.94
69.24
69.53
1,169,171
+0.46(+0.66%)
Jun 21, 2018
69.05
69.50
68.76
69.07
980,875
+0.17(+0.25%)
Jun 20, 2018
69.15
69.43
68.86
68.90
356,959
-0.20(-0.29%)
Jun 19, 2018
69.26
69.30
68.38
69.10
566,628
-0.76(-1.09%)
Jun 18, 2018
69.38
70.11
69.13
69.86
866,241
+0.29(+0.42%)
Jun 15, 2018
69.62
68.67
69.57
498,548
-0.03(-0.04%)
Jun 14, 2018
69.83
69.92
68.94
69.60
621,578
+0.13(+0.19%)
Jun 13, 2018
70.59
70.62
69.11
69.46
1,346,224
-1.06(-1.51%)
Jun 12, 2018
70.39
70.96
70.03
70.53
1,323,530
+0.19(+0.27%)
Jun 11, 2018
70.50
70.55
69.96
70.34
865,792
-0.16(-0.23%)
Jun 08, 2018
70.00
70.74
69.81
70.50
962,144
+0.26(+0.37%)
Jun 07, 2018
70.58
70.87
69.96
70.24
893,867
-0.12(-0.18%)
Jun 06, 2018
70.37
70.37
700,155
+1.08(+1.56%)
Jun 05, 2018
69.04
69.59
68.61
69.28
1,422,813
+0.64(+0.93%)
Jun 04, 2018
69.46
69.47
68.29
68.65
975,652
-0.55(-0.80%)
Jun 01, 2018
68.47
69.79
68.47
69.20
934,229
+1.16(+1.70%)
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%)
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
.