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 (%)
Aug 29, 2003
3.102
3.278
3.102
3.121
182,916
+0.02(+0.60%)
Aug 28, 2003
3.167
3.427
3.010
3.102
589,242
-0.09(-2.90%)
Aug 27, 2003
3.010
3.195
2.945
3.195
669,362
+0.19(+6.15%)
Aug 26, 2003
2.899
3.010
2.889
3.010
180,109
+0.11(+3.83%)
Aug 25, 2003
2.852
2.926
2.852
2.899
57,336
+0.03(+0.97%)
Aug 22, 2003
3.102
3.102
2.871
2.871
262,821
-0.21(-6.91%)
Aug 21, 2003
2.945
3.102
2.945
3.084
292,515
+0.15(+5.05%)
Aug 20, 2003
2.936
3.001
2.806
2.936
213,150
+0.00(+0.00%)
Aug 19, 2003
2.788
2.945
2.788
2.936
252,671
+0.08(+2.92%)
Aug 18, 2003
2.778
2.945
2.751
2.852
209,155
+0.16(+5.84%)
Aug 15, 2003
2.732
2.760
2.695
2.695
42,543
-0.01(-0.34%)
Aug 14, 2003
2.778
2.797
2.695
2.704
92,106
-0.08(-2.99%)
Aug 13, 2003
2.871
3.001
2.760
2.788
337,218
-0.06(-2.27%)
Aug 12, 2003
2.751
2.852
2.695
2.852
253,427
+0.16(+5.84%)
Aug 11, 2003
2.500
2.778
2.463
2.695
191,231
+0.19(+7.38%)
Aug 08, 2003
2.593
2.593
2.500
2.510
252,995
-0.04(-1.45%)
Aug 07, 2003
2.630
2.732
2.528
2.547
207,967
-0.10(-3.85%)
Aug 06, 2003
2.778
2.778
2.565
2.649
386,349
-0.10(-3.70%)
Aug 05, 2003
2.954
2.964
2.751
2.751
360,650
-0.02(-0.67%)
Aug 04, 2003
2.871
2.871
2.686
2.769
337,866
-0.03(-0.99%)
Aug 01, 2003
2.917
2.917
2.788
2.797
324,045
-0.10(-3.51%)
Jul 31, 2003
3.121
3.325
2.825
2.899
997,187
-0.13(-4.28%)
Jul 30, 2003
2.713
3.102
2.713
3.028
1,111,645
+0.31(+11.60%)
Jul 29, 2003
2.547
2.732
2.547
2.713
864,913
+0.20(+8.12%)
Jul 28, 2003
2.362
2.556
2.362
2.510
385,593
+0.04(+1.50%)
Jul 25, 2003
2.500
2.584
2.371
2.473
540,435
+0.09(+3.89%)
Jul 24, 2003
2.732
2.732
2.278
2.380
1,486,981
-0.34(-12.59%)
Jul 23, 2003
2.778
2.852
2.695
2.723
379,330
-0.09(-3.29%)
Jul 22, 2003
2.713
2.825
2.630
2.815
655,541
+0.19(+7.42%)
Jul 21, 2003
2.871
2.917
2.491
2.621
1,351,683
-0.26(-9.00%)
Jul 18, 2003
2.871
3.139
2.862
2.880
889,532
-0.04(-1.27%)
Jul 17, 2003
3.241
3.241
2.880
2.917
1,105,922
-0.40(-12.01%)
Jul 16, 2003
3.584
3.584
3.223
3.315
917,930
-0.28(-7.73%)
Jul 15, 2003
3.241
3.649
3.241
3.593
1,339,481
+0.31(+9.30%)
Jul 14, 2003
3.519
3.769
3.214
3.288
1,535,355
-0.14(-4.05%)
Jul 11, 2003
4.251
4.445
3.427
3.427
3,582,748
-0.41(-10.63%)
Jul 10, 2003
4.816
4.816
3.538
3.834
6,151,465
-0.94(-19.61%)
Jul 09, 2003
5.112
5.140
4.455
4.769
2,752,604
-0.34(-6.70%)
Jul 08, 2003
4.353
5.557
4.260
5.112
3,089,068
+0.67(+15.00%)
Jul 07, 2003
3.658
4.445
3.649
4.445
1,289,595
+0.74(+20.00%)
Jul 03, 2003
3.519
3.917
3.491
3.704
1,073,960
+0.05(+1.27%)
Jul 02, 2003
3.843
3.936
3.566
3.658
708,343
-0.15(-3.89%)
Jul 01, 2003
4.158
4.167
3.751
3.806
834,678
-0.28(-6.80%)
Jun 30, 2003
3.936
4.112
3.890
4.084
1,760,492
+0.14(+3.52%)
Jun 27, 2003
4.167
4.167
3.769
3.945
1,390,447
-0.22(-5.33%)
Jun 26, 2003
3.704
4.306
3.102
4.167
4,411,596
+0.51(+13.92%)
Jun 25, 2003
3.408
3.936
3.269
3.658
3,056,026
+0.27(+7.92%)
Jun 24, 2003
2.908
3.519
2.778
3.390
3,073,950
+0.47(+16.19%)
Jun 23, 2003
2.964
3.010
2.760
2.917
418,203
-0.10(-3.37%)
Jun 20, 2003
3.112
3.149
2.954
3.019
328,364
-0.08(-2.69%)
Jun 19, 2003
2.991
3.130
2.908
3.102
585,786
+0.09(+3.08%)
Jun 18, 2003
3.038
3.047
2.825
3.010
227,080
-0.04(-1.22%)
Jun 17, 2003
3.010
3.102
3.010
3.047
402,114
+0.06(+1.86%)
Jun 16, 2003
2.713
2.991
2.713
2.991
529,421
+0.28(+10.24%)
Jun 13, 2003
2.760
2.843
2.667
2.713
230,967
-0.06(-2.01%)
Jun 12, 2003
2.917
2.917
2.741
2.769
444,334
+0.03(+1.01%)
Jun 11, 2003
2.825
2.871
2.741
2.741
311,519
-0.15(-5.13%)
Jun 10, 2003
2.899
2.899
2.806
2.889
202,244
+0.01(+0.32%)
Jun 09, 2003
3.010
3.056
2.843
2.880
265,628
-0.13(-4.31%)
Jun 06, 2003
3.214
3.214
2.945
3.010
389,156
-0.11(-3.56%)
Jun 05, 2003
3.010
3.241
2.982
3.121
462,150
+0.08(+2.74%)
Jun 04, 2003
3.241
3.288
2.982
3.038
383,110
-0.21(-6.55%)
Jun 03, 2003
2.945
3.315
2.862
3.251
527,910
+0.31(+10.38%)
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
.