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 31, 2015
92.30
92.98
91.05
91.63
578,822
-1.23(-1.33%)
Aug 28, 2015
91.36
92.93
91.36
92.86
584,863
+1.23(+1.34%)
Aug 27, 2015
89.24
92.15
89.04
91.63
587,392
+3.52(+3.99%)
Aug 26, 2015
89.00
89.00
86.77
88.11
1,224,195
+0.99(+1.14%)
Aug 25, 2015
89.93
90.31
86.99
87.12
1,254,466
-0.70(-0.80%)
Aug 24, 2015
86.54
91.45
85.79
87.82
1,083,100
-3.07(-3.37%)
Aug 21, 2015
92.92
93.08
90.81
90.89
992,886
-2.94(-3.13%)
Aug 20, 2015
95.29
95.29
93.52
93.82
506,950
-2.18(-2.27%)
Aug 19, 2015
96.07
96.60
94.41
96.00
640,850
-0.80(-0.82%)
Aug 18, 2015
96.73
97.19
96.37
96.80
589,632
+0.16(+0.16%)
Aug 17, 2015
95.05
97.08
94.30
96.64
1,448,884
+2.19(+2.31%)
Aug 14, 2015
92.76
94.53
91.83
94.45
552,526
+1.65(+1.78%)
Aug 13, 2015
92.59
92.82
91.80
92.80
458,030
+0.22(+0.24%)
Aug 12, 2015
92.68
93.44
91.83
92.58
862,211
-0.67(-0.72%)
Aug 11, 2015
93.70
93.92
93.06
93.25
254,049
-1.20(-1.27%)
Aug 10, 2015
93.39
94.52
93.17
94.45
478,509
+1.46(+1.57%)
Aug 07, 2015
93.51
93.61
92.60
92.99
252,054
-0.60(-0.64%)
Aug 06, 2015
93.18
94.45
92.66
93.59
525,471
+0.38(+0.41%)
Aug 05, 2015
93.96
94.62
93.10
93.21
426,830
-0.09(-0.10%)
Aug 04, 2015
93.31
94.08
93.00
93.31
402,288
+0.18(+0.19%)
Aug 03, 2015
93.38
93.57
92.04
93.13
535,636
-0.34(-0.37%)
Jul 31, 2015
94.18
94.28
93.35
93.47
895,423
-0.36(-0.38%)
Jul 30, 2015
94.25
95.86
93.67
93.83
601,158
-0.16(-0.17%)
Jul 29, 2015
90.55
95.61
90.55
93.99
1,089,296
+3.34(+3.69%)
Jul 28, 2015
90.49
91.14
89.51
90.65
550,437
+0.56(+0.62%)
Jul 27, 2015
90.99
91.40
89.48
90.09
491,064
-1.36(-1.49%)
Jul 24, 2015
91.67
92.05
90.66
91.45
624,020
-0.11(-0.12%)
Jul 23, 2015
92.93
93.29
91.50
91.56
618,185
-1.48(-1.59%)
Jul 22, 2015
93.38
93.96
92.88
93.05
574,991
-0.52(-0.55%)
Jul 21, 2015
94.65
94.98
93.40
93.56
319,696
-0.89(-0.94%)
Jul 20, 2015
94.68
94.85
94.00
94.45
242,050
-0.29(-0.30%)
Jul 17, 2015
95.45
96.28
94.08
94.74
294,668
-0.88(-0.92%)
Jul 16, 2015
96.11
96.32
95.33
95.62
309,042
-0.08(-0.09%)
Jul 15, 2015
95.95
96.78
95.56
95.70
252,839
-0.43(-0.44%)
Jul 14, 2015
95.64
96.71
95.39
96.13
261,294
+0.39(+0.41%)
Jul 13, 2015
95.82
96.57
95.36
95.74
334,970
+0.95(+1.01%)
Jul 10, 2015
93.49
94.91
93.31
94.79
479,878
+2.32(+2.50%)
Jul 09, 2015
92.22
93.21
92.22
92.47
532,531
+1.01(+1.10%)
Jul 08, 2015
92.42
92.87
91.03
91.46
396,723
-1.57(-1.69%)
Jul 07, 2015
92.67
93.18
90.81
93.04
790,365
+0.28(+0.30%)
Jul 06, 2015
92.67
93.67
91.88
92.76
347,326
-0.69(-0.73%)
Jul 02, 2015
93.64
93.44
93.44
93.44
238,633
+0.07(+0.08%)
Jul 01, 2015
93.45
93.79
92.72
93.37
530,953
+0.48(+0.52%)
Jun 30, 2015
93.41
93.57
92.29
92.89
417,759
-0.06(-0.07%)
Jun 29, 2015
94.00
94.78
92.71
92.95
494,488
-2.23(-2.34%)
Jun 26, 2015
94.87
95.56
94.53
95.19
561,588
+0.39(+0.41%)
Jun 25, 2015
94.80
94.98
94.37
94.80
250,756
+0.34(+0.36%)
Jun 24, 2015
94.89
95.21
94.32
94.45
215,266
-0.44(-0.46%)
Jun 23, 2015
94.83
95.41
94.57
94.89
195,097
+0.04(+0.04%)
Jun 22, 2015
95.20
95.68
94.58
94.85
345,580
-0.07(-0.08%)
Jun 19, 2015
94.26
96.06
93.89
94.93
797,110
+0.87(+0.93%)
Jun 18, 2015
94.03
94.53
93.92
94.06
295,053
+0.26(+0.28%)
Jun 17, 2015
93.54
94.20
92.72
93.80
453,524
+0.31(+0.33%)
Jun 16, 2015
92.55
93.54
92.42
93.49
316,265
+0.73(+0.79%)
Jun 15, 2015
92.61
93.26
92.26
92.76
339,951
-0.39(-0.42%)
Jun 12, 2015
93.54
93.54
92.79
93.15
243,968
-0.65(-0.69%)
Jun 11, 2015
92.87
93.83
92.87
93.80
511,869
+0.54(+0.58%)
Jun 10, 2015
91.63
93.48
91.60
93.26
633,221
+1.74(+1.90%)
Jun 09, 2015
91.29
91.54
90.66
91.52
331,033
+0.38(+0.42%)
Jun 08, 2015
91.22
91.67
90.54
91.14
608,810
-0.04(-0.04%)
Jun 05, 2015
90.30
91.21
89.92
91.17
434,112
+0.25(+0.28%)
Jun 04, 2015
91.12
91.12
90.38
90.92
548,854
-0.67(-0.73%)
Jun 03, 2015
90.76
91.82
90.58
91.59
502,265
+1.15(+1.27%)
Jun 02, 2015
90.10
90.82
89.81
90.44
272,183
+0.14(+0.15%)
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
.