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, 2019
66.36
66.72
64.22
65.37
1,579,829
-1.05(-1.58%)
Jul 30, 2019
66.93
67.14
66.24
66.42
727,391
-0.91(-1.35%)
Jul 29, 2019
68.28
68.43
67.07
67.33
587,353
-1.12(-1.63%)
Jul 26, 2019
68.63
69.02
67.95
68.45
1,025,452
-0.19(-0.28%)
Jul 25, 2019
69.33
71.34
68.38
68.64
1,978,876
-4.63(-6.32%)
Jul 24, 2019
73.75
74.23
73.11
73.27
720,684
-0.61(-0.82%)
Jul 23, 2019
74.70
74.98
73.78
73.88
459,859
-0.29(-0.39%)
Jul 22, 2019
74.23
74.57
73.90
74.17
491,631
+0.20(+0.27%)
Jul 19, 2019
74.91
75.18
73.90
73.96
366,262
-0.84(-1.12%)
Jul 18, 2019
74.44
75.10
73.90
74.80
374,174
+0.07(+0.09%)
Jul 17, 2019
75.38
75.81
74.73
74.73
415,648
-0.68(-0.91%)
Jul 16, 2019
75.01
75.67
74.60
75.42
471,061
+0.29(+0.38%)
Jul 15, 2019
74.93
75.48
74.59
75.13
280,007
+0.40(+0.53%)
Jul 12, 2019
74.00
74.76
73.94
74.73
457,439
+1.02(+1.39%)
Jul 11, 2019
74.02
74.32
73.30
73.71
326,737
-0.36(-0.48%)
Jul 10, 2019
74.45
74.95
74.07
74.07
167,817
-0.27(-0.36%)
Jul 09, 2019
74.95
75.23
74.21
74.34
204,073
-0.83(-1.10%)
Jul 08, 2019
76.16
76.24
75.00
75.17
438,597
-1.19(-1.55%)
Jul 05, 2019
76.17
76.39
75.38
76.35
289,296
-0.40(-0.52%)
Jul 03, 2019
75.63
76.85
75.25
76.75
321,970
+1.24(+1.65%)
Jul 02, 2019
75.09
75.51
74.74
75.51
571,053
+0.39(+0.51%)
Jul 01, 2019
74.05
75.13
73.75
75.12
658,901
+1.74(+2.38%)
Jun 28, 2019
73.07
73.73
72.63
73.37
1,212,680
+0.56(+0.77%)
Jun 27, 2019
72.00
72.98
71.49
72.82
275,296
+0.86(+1.19%)
Jun 26, 2019
72.21
72.41
71.75
71.96
472,644
-0.27(-0.37%)
Jun 25, 2019
71.30
72.52
71.00
72.23
386,946
+0.94(+1.33%)
Jun 24, 2019
70.76
71.68
70.76
71.28
305,733
+0.42(+0.60%)
Jun 21, 2019
70.91
71.12
69.81
70.86
578,282
-0.37(-0.51%)
Jun 20, 2019
71.71
71.71
70.76
71.22
299,930
+0.22(+0.31%)
Jun 19, 2019
70.42
71.22
69.90
71.00
341,831
+0.60(+0.85%)
Jun 18, 2019
71.00
71.57
70.38
70.41
326,640
-0.30(-0.42%)
Jun 17, 2019
71.37
71.37
70.50
70.70
350,689
-0.97(-1.36%)
Jun 14, 2019
72.03
72.16
71.32
71.68
249,983
-0.40(-0.55%)
Jun 13, 2019
72.85
72.91
71.86
72.07
374,472
-0.48(-0.66%)
Jun 12, 2019
71.55
72.58
71.42
72.56
298,392
+0.69(+0.97%)
Jun 11, 2019
72.93
73.11
71.42
71.86
347,266
-0.19(-0.27%)
Jun 10, 2019
71.82
72.44
71.33
72.05
618,831
+0.35(+0.48%)
Jun 07, 2019
72.36
72.50
71.63
71.71
337,944
-0.20(-0.28%)
Jun 06, 2019
71.76
72.06
71.20
71.91
302,955
+0.24(+0.34%)
Jun 05, 2019
72.03
72.03
70.75
71.67
351,459
+0.05(+0.07%)
Jun 04, 2019
69.92
71.69
69.92
71.62
377,651
+2.47(+3.57%)
Jun 03, 2019
68.21
69.25
68.02
69.15
537,779
+1.21(+1.77%)
May 31, 2019
67.76
68.57
67.61
67.95
563,967
-0.65(-0.94%)
May 30, 2019
67.90
68.87
67.75
68.59
486,434
+0.95(+1.41%)
May 29, 2019
67.45
68.23
66.74
67.64
305,045
-0.16(-0.24%)
May 28, 2019
68.43
68.68
67.79
67.80
379,243
-0.78(-1.14%)
May 24, 2019
68.49
68.88
67.93
68.58
347,799
+0.48(+0.71%)
May 23, 2019
69.87
69.87
67.75
68.10
528,155
-2.28(-3.25%)
May 22, 2019
70.85
71.18
70.31
70.39
422,970
-0.69(-0.98%)
May 21, 2019
70.81
71.20
70.46
71.08
278,442
+0.89(+1.26%)
May 20, 2019
71.08
71.32
70.07
70.19
395,204
-1.33(-1.86%)
May 17, 2019
70.69
71.67
70.55
71.52
451,837
+0.39(+0.54%)
May 16, 2019
70.62
71.38
70.62
71.14
247,895
+0.24(+0.34%)
May 15, 2019
70.50
71.40
70.41
70.90
241,647
-0.08(-0.11%)
May 14, 2019
70.53
71.32
70.52
70.97
346,658
+0.48(+0.68%)
May 13, 2019
70.62
71.04
69.96
70.49
356,511
-1.23(-1.71%)
May 10, 2019
71.40
72.11
70.63
71.72
378,328
+0.15(+0.21%)
May 09, 2019
71.36
71.77
70.58
71.57
213,066
-0.44(-0.61%)
May 08, 2019
72.24
72.59
71.63
72.01
334,152
-0.51(-0.70%)
May 07, 2019
73.29
73.64
72.09
72.52
377,266
-1.30(-1.76%)
May 06, 2019
72.39
73.87
72.39
73.82
565,518
+0.33(+0.44%)
May 03, 2019
72.89
73.76
72.64
73.49
307,431
+0.95(+1.31%)
May 02, 2019
72.07
72.79
71.44
72.54
412,983
+0.49(+0.68%)
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
.