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, 2018
67.38
67.38
67.38
0
-0.19(-0.28%)
Aug 30, 2018
68.20
68.22
67.45
67.57
444,990
-0.74(-1.09%)
Aug 29, 2018
67.97
68.46
67.47
68.32
593,322
+0.31(+0.45%)
Aug 28, 2018
68.18
68.67
67.92
68.01
454,153
-0.10(-0.14%)
Aug 27, 2018
67.82
68.46
67.76
68.11
709,502
+0.45(+0.66%)
Aug 24, 2018
66.09
67.74
66.09
67.66
949,439
+1.62(+2.45%)
Aug 23, 2018
66.13
66.20
65.15
66.04
1,050,949
-0.37(-0.56%)
Aug 22, 2018
66.66
66.77
65.94
66.41
416,762
-0.39(-0.59%)
Aug 21, 2018
66.92
67.42
66.71
66.80
462,384
+0.08(+0.11%)
Aug 20, 2018
67.22
67.58
66.60
66.72
554,610
-0.43(-0.64%)
Aug 17, 2018
67.31
67.36
66.77
67.15
446,616
-0.29(-0.42%)
Aug 16, 2018
67.45
68.17
67.38
67.44
416,116
+0.39(+0.58%)
Aug 15, 2018
67.10
67.50
66.05
67.05
632,144
-0.17(-0.26%)
Aug 14, 2018
66.56
67.32
66.51
67.22
404,379
+0.81(+1.22%)
Aug 13, 2018
66.90
66.96
65.86
66.41
788,762
-0.48(-0.72%)
Aug 10, 2018
67.66
67.66
66.66
66.90
488,436
-1.11(-1.63%)
Aug 09, 2018
68.10
68.47
67.80
68.01
509,332
-0.10(-0.15%)
Aug 08, 2018
68.28
68.73
68.05
68.11
690,218
+0.08(+0.11%)
Aug 07, 2018
68.46
68.49
68.03
68.04
562,710
-0.20(-0.29%)
Aug 06, 2018
68.01
68.41
67.73
68.24
945,341
+0.14(+0.21%)
Aug 03, 2018
67.98
68.57
67.80
68.09
449,084
+0.10(+0.14%)
Aug 02, 2018
68.56
68.95
67.85
68.00
539,543
-0.85(-1.23%)
Aug 01, 2018
70.47
70.47
68.72
68.85
720,972
-1.35(-1.92%)
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%)
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
.