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, 2020
46.51
46.72
44.84
45.32
457,233
-1.28(-2.74%)
Jul 30, 2020
48.83
48.83
46.43
46.60
723,679
-2.61(-5.31%)
Jul 29, 2020
48.37
49.32
47.54
49.21
307,549
+1.11(+2.31%)
Jul 28, 2020
48.78
49.28
47.78
48.10
239,982
-1.07(-2.18%)
Jul 27, 2020
48.60
49.18
48.17
49.17
351,652
+0.43(+0.89%)
Jul 24, 2020
48.95
48.95
48.20
48.74
281,750
-0.34(-0.70%)
Jul 23, 2020
49.04
49.78
48.66
49.08
273,330
-0.01(-0.02%)
Jul 22, 2020
48.64
49.43
48.54
49.09
222,873
+0.09(+0.18%)
Jul 21, 2020
48.77
49.75
48.39
49.00
223,716
+0.67(+1.38%)
Jul 20, 2020
49.18
49.78
48.30
48.34
205,562
-1.20(-2.42%)
Jul 17, 2020
49.98
50.53
49.37
49.53
243,376
-0.23(-0.45%)
Jul 16, 2020
49.63
50.18
49.23
49.76
203,393
-0.16(-0.31%)
Jul 15, 2020
49.07
50.29
48.87
49.92
405,530
+2.04(+4.27%)
Jul 14, 2020
46.98
47.92
46.78
47.87
322,279
+0.72(+1.52%)
Jul 13, 2020
47.87
48.16
46.87
47.16
496,044
-0.33(-0.70%)
Jul 10, 2020
46.73
47.68
46.64
47.49
301,090
+0.77(+1.64%)
Jul 09, 2020
48.44
48.59
45.42
46.72
423,065
-1.76(-3.63%)
Jul 08, 2020
49.24
49.47
47.76
48.48
528,632
-0.71(-1.44%)
Jul 07, 2020
49.84
50.62
49.15
49.19
468,799
-1.15(-2.28%)
Jul 06, 2020
51.63
51.63
49.59
50.34
763,624
-0.28(-0.54%)
Jul 02, 2020
52.12
52.21
49.87
50.61
578,769
-0.36(-0.71%)
Jul 01, 2020
50.00
51.17
49.84
50.98
1,120,245
+1.06(+2.13%)
Jun 30, 2020
49.54
50.18
48.89
49.92
593,741
+0.47(+0.95%)
Jun 29, 2020
48.66
49.70
47.93
49.45
394,764
+1.37(+2.84%)
Jun 26, 2020
48.25
48.25
46.70
48.08
1,565,914
-0.43(-0.89%)
Jun 25, 2020
46.48
48.62
46.02
48.51
543,173
+1.44(+3.07%)
Jun 24, 2020
48.57
48.57
45.85
47.07
639,549
-2.20(-4.47%)
Jun 23, 2020
49.54
50.14
49.03
49.27
551,858
+0.25(+0.50%)
Jun 22, 2020
49.13
49.20
47.93
49.02
369,073
-0.30(-0.62%)
Jun 19, 2020
50.48
51.56
48.72
49.33
768,299
+0.54(+1.11%)
Jun 18, 2020
48.00
48.97
47.81
48.79
555,409
+0.26(+0.53%)
Jun 17, 2020
50.65
50.92
48.34
48.53
562,960
-2.11(-4.17%)
Jun 16, 2020
52.18
52.81
50.37
50.64
517,314
+0.62(+1.24%)
Jun 15, 2020
48.09
50.37
47.67
50.03
435,501
+0.46(+0.93%)
Jun 12, 2020
51.31
51.88
48.15
49.56
721,985
+0.15(+0.30%)
Jun 11, 2020
52.91
53.19
49.13
49.42
574,702
-5.90(-10.67%)
Jun 10, 2020
56.84
57.24
55.20
55.32
979,313
-1.57(-2.76%)
Jun 09, 2020
56.73
57.12
55.65
56.89
454,676
-0.61(-1.06%)
Jun 08, 2020
57.45
58.46
57.31
57.50
628,378
+0.67(+1.18%)
Jun 05, 2020
58.51
59.47
56.60
56.83
547,316
+0.59(+1.05%)
Jun 04, 2020
55.26
56.29
54.62
56.24
445,633
+0.56(+1.01%)
Jun 03, 2020
54.03
56.00
53.68
55.68
438,431
+2.55(+4.81%)
Jun 02, 2020
52.10
53.37
52.10
53.13
337,687
+1.08(+2.08%)
Jun 01, 2020
51.37
52.34
50.99
52.05
288,639
+0.77(+1.49%)
May 29, 2020
50.73
51.93
49.82
51.28
591,391
+0.14(+0.27%)
May 28, 2020
53.75
53.75
50.88
51.15
480,005
-2.21(-4.14%)
May 27, 2020
54.37
54.99
53.01
53.36
645,753
+0.11(+0.20%)
May 26, 2020
53.05
53.84
51.89
53.25
507,017
+2.19(+4.29%)
May 22, 2020
50.48
51.15
49.31
51.06
391,682
+0.66(+1.31%)
May 21, 2020
49.96
51.04
49.75
50.40
258,160
+0.37(+0.75%)
May 20, 2020
49.71
50.68
49.41
50.03
409,363
+1.36(+2.79%)
May 19, 2020
48.50
49.63
47.28
48.67
466,823
+0.00(+0.00%)
May 18, 2020
47.63
49.22
47.06
48.67
446,010
+3.01(+6.59%)
May 15, 2020
44.99
46.37
44.59
45.66
317,147
+0.30(+0.67%)
May 14, 2020
43.53
45.44
41.52
45.36
734,191
+0.85(+1.91%)
May 13, 2020
47.28
47.28
43.85
44.51
631,955
-3.14(-6.60%)
May 12, 2020
50.12
50.87
47.65
47.65
414,530
-2.28(-4.58%)
May 11, 2020
50.01
50.69
49.29
49.94
876,299
-0.94(-1.84%)
May 08, 2020
48.90
50.93
48.90
50.88
658,463
+2.97(+6.20%)
May 07, 2020
48.94
50.35
47.72
47.91
761,712
+0.95(+2.02%)
May 06, 2020
47.99
48.46
46.43
46.96
1,032,642
-0.75(-1.58%)
May 05, 2020
47.54
48.24
47.06
47.71
745,846
+1.68(+3.65%)
May 04, 2020
44.64
46.09
43.72
46.03
678,478
+1.20(+2.68%)
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
.