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, 2015
85.72
86.84
85.23
86.17
786,099
+1.44(+1.71%)
Sep 29, 2015
84.60
85.49
84.13
84.73
578,568
+0.17(+0.20%)
Sep 28, 2015
88.12
88.25
84.49
84.56
932,956
-4.18(-4.71%)
Sep 25, 2015
89.86
89.97
88.39
88.74
343,947
-0.22(-0.25%)
Sep 24, 2015
87.92
89.34
87.03
88.96
731,823
+0.68(+0.77%)
Sep 23, 2015
90.04
90.19
88.15
88.29
474,381
-1.52(-1.69%)
Sep 22, 2015
90.85
90.85
89.46
89.80
360,476
-1.85(-2.02%)
Sep 21, 2015
90.62
92.25
90.15
91.66
590,640
+1.55(+1.72%)
Sep 18, 2015
89.91
90.82
89.35
90.11
592,934
-0.63(-0.69%)
Sep 17, 2015
90.72
91.89
90.44
90.74
339,625
-0.02(-0.02%)
Sep 16, 2015
90.49
91.08
89.90
90.76
338,214
+0.39(+0.43%)
Sep 15, 2015
89.93
90.67
88.29
90.37
494,413
+0.79(+0.88%)
Sep 14, 2015
90.16
90.16
89.06
89.58
397,591
-0.57(-0.64%)
Sep 11, 2015
89.64
90.17
89.01
90.16
312,218
+0.06(+0.06%)
Sep 10, 2015
90.04
90.85
89.80
90.10
453,634
-0.28(-0.31%)
Sep 09, 2015
91.78
91.97
90.20
90.38
289,550
-0.61(-0.67%)
Sep 08, 2015
91.05
92.08
90.32
90.99
303,478
+1.20(+1.34%)
Sep 04, 2015
90.00
89.79
89.79
89.79
407,621
-1.43(-1.56%)
Sep 03, 2015
91.28
92.43
90.84
91.21
517,782
+0.32(+0.36%)
Sep 02, 2015
90.55
90.89
89.35
90.89
370,086
+1.45(+1.63%)
Sep 01, 2015
89.88
90.49
89.02
89.43
597,193
-2.19(-2.40%)
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%)
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
.