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 (%)
Sep 30, 2008
12.97
14.47
12.96
14.00
1,724,691
+1.27(+9.96%)
Sep 29, 2008
15.11
15.66
12.62
12.73
1,181,790
-2.75(-17.76%)
Sep 26, 2008
15.35
15.60
14.77
15.48
0
-0.16(-1.01%)
Sep 25, 2008
14.94
16.23
14.62
15.64
1,073,257
+0.77(+5.17%)
Sep 24, 2008
14.99
15.51
14.37
14.87
1,040,519
+0.15(+1.01%)
Sep 23, 2008
15.67
15.79
14.54
14.73
928,085
-0.94(-6.03%)
Sep 22, 2008
17.05
17.24
15.56
15.67
1,200,473
-1.42(-8.29%)
Sep 19, 2008
15.16
18.52
14.95
17.09
0
+3.38(+24.66%)
Sep 18, 2008
13.62
14.49
11.95
13.71
3,706,868
+0.35(+2.64%)
Sep 17, 2008
15.12
15.76
13.34
13.35
1,701,786
-2.12(-13.70%)
Sep 16, 2008
15.84
16.52
15.32
15.48
1,757,489
-0.68(-4.19%)
Sep 15, 2008
18.11
18.32
16.05
16.15
1,144,187
-2.57(-13.75%)
Sep 12, 2008
18.30
18.73
17.78
18.73
639,391
+0.20(+1.10%)
Sep 11, 2008
17.98
18.75
17.75
18.52
844,313
+0.05(+0.25%)
Sep 10, 2008
18.88
19.17
17.45
18.48
1,532,711
-0.21(-1.14%)
Sep 09, 2008
21.06
21.12
18.57
18.69
1,758,234
-2.48(-11.72%)
Sep 08, 2008
22.96
22.96
20.89
21.17
1,016,671
-1.06(-4.75%)
Sep 05, 2008
22.27
22.50
21.44
22.23
0
-0.16(-0.70%)
Sep 04, 2008
23.74
24.10
22.38
22.38
1,064,369
-1.51(-6.32%)
Sep 03, 2008
23.99
24.15
23.70
23.89
769,512
-0.14(-0.58%)
Sep 02, 2008
24.42
24.75
23.77
24.03
835,627
-0.31(-1.29%)
Aug 29, 2008
24.41
24.41
23.88
24.35
0
-0.09(-0.38%)
Aug 28, 2008
23.89
24.64
23.82
24.44
465,609
+0.49(+2.05%)
Aug 27, 2008
23.76
24.07
23.70
23.95
498,617
+0.25(+1.06%)
Aug 26, 2008
23.75
23.86
23.47
23.70
336,161
-0.01(-0.04%)
Aug 25, 2008
24.15
24.26
23.53
23.71
496,811
-0.55(-2.25%)
Aug 22, 2008
24.26
24.53
24.12
24.25
0
+0.06(+0.23%)
Aug 21, 2008
24.06
24.33
23.96
24.20
301,504
+0.06(+0.23%)
Aug 20, 2008
24.19
24.47
23.85
24.14
522,936
+0.08(+0.35%)
Aug 19, 2008
24.60
24.98
23.69
24.06
445,171
-0.48(-1.96%)
Aug 18, 2008
24.72
24.85
24.22
24.54
553,316
-0.01(-0.04%)
Aug 15, 2008
24.67
25.22
24.13
24.55
0
+0.01(+0.04%)
Aug 14, 2008
24.55
24.80
24.26
24.54
486,895
-0.06(-0.23%)
Aug 13, 2008
24.39
24.66
24.08
24.60
785,523
+0.21(+0.87%)
Aug 12, 2008
24.85
24.85
24.25
24.38
511,483
-0.39(-1.57%)
Aug 11, 2008
24.21
24.87
23.75
24.77
630,759
+0.59(+2.45%)
Aug 08, 2008
23.78
24.35
23.70
24.18
471,505
+0.42(+1.75%)
Aug 07, 2008
24.01
24.09
23.52
23.76
325,651
-0.48(-1.99%)
Aug 06, 2008
23.88
24.31
23.57
24.25
399,725
+0.36(+1.51%)
Aug 05, 2008
23.88
24.25
23.53
23.88
789,019
+0.37(+1.58%)
Aug 04, 2008
24.33
24.53
23.45
23.51
667,542
-0.93(-3.79%)
Aug 01, 2008
23.78
24.66
23.59
24.44
800,965
+0.57(+2.41%)
Jul 31, 2008
22.69
24.08
22.54
23.87
1,407,165
+0.90(+3.91%)
Jul 30, 2008
23.38
23.38
22.38
22.97
1,966,173
+1.19(+5.44%)
Jul 29, 2008
21.78
21.86
21.21
21.78
495,182
+0.55(+2.57%)
Jul 28, 2008
21.73
21.92
21.23
21.24
353,767
-0.53(-2.43%)
Jul 25, 2008
21.83
21.91
21.46
21.76
350,808
+0.22(+1.03%)
Jul 24, 2008
22.19
22.47
21.46
21.54
528,680
-0.61(-2.76%)
Jul 23, 2008
21.79
22.34
21.74
22.15
538,190
+0.41(+1.87%)
Jul 22, 2008
21.18
21.76
21.05
21.74
519,072
+0.56(+2.67%)
Jul 21, 2008
21.67
21.75
20.82
21.18
713,732
-0.37(-1.72%)
Jul 18, 2008
21.49
21.86
21.28
21.55
470,974
-0.03(-0.13%)
Jul 17, 2008
21.04
21.62
21.02
21.58
496,824
+0.67(+3.19%)
Jul 16, 2008
20.66
20.93
20.25
20.91
860,400
+0.30(+1.44%)
Jul 15, 2008
20.05
21.13
19.84
20.62
606,766
+0.26(+1.27%)
Jul 14, 2008
21.00
21.40
20.36
20.36
882,375
-0.52(-2.48%)
Jul 11, 2008
20.62
20.92
19.93
20.87
819,952
-0.14(-0.66%)
Jul 10, 2008
21.51
22.25
20.68
21.01
867,263
-0.13(-0.61%)
Jul 09, 2008
22.05
22.45
21.09
21.14
618,366
-0.94(-4.24%)
Jul 08, 2008
20.29
22.16
20.16
22.08
919,764
+1.82(+8.96%)
Jul 07, 2008
20.85
21.31
20.13
20.26
608,917
-0.48(-2.32%)
Jul 04, 2008
20.78
20.95
20.13
20.74
421,182
+0.00(+0.00%)
Jul 03, 2008
20.78
20.95
20.13
20.74
421,182
+0.16(+0.76%)
Jul 02, 2008
21.79
21.92
20.47
20.59
881,303
-1.20(-5.52%)
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
.