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 28, 2018
68.10
68.75
67.97
68.15
474,824
-0.01(-0.01%)
Sep 27, 2018
67.76
68.24
67.35
68.15
582,575
+0.41(+0.61%)
Sep 26, 2018
68.02
68.65
66.88
67.74
677,941
-0.51(-0.74%)
Sep 25, 2018
69.49
69.49
67.60
68.25
660,624
-1.02(-1.47%)
Sep 24, 2018
70.31
70.31
69.24
69.27
491,311
-1.26(-1.78%)
Sep 21, 2018
70.81
70.81
69.93
70.53
660,539
+0.04(+0.05%)
Sep 20, 2018
70.29
70.70
70.02
70.49
463,297
+0.46(+0.65%)
Sep 19, 2018
69.77
70.65
69.60
70.03
478,412
+0.28(+0.40%)
Sep 18, 2018
68.93
69.94
68.72
69.76
537,629
+0.98(+1.43%)
Sep 17, 2018
68.31
68.79
68.01
68.77
369,710
+0.48(+0.70%)
Sep 14, 2018
67.83
68.53
67.74
68.30
283,867
+0.48(+0.70%)
Sep 13, 2018
67.63
68.10
67.56
67.82
373,785
+0.59(+0.88%)
Sep 12, 2018
67.22
67.36
66.87
67.23
379,365
-0.10(-0.14%)
Sep 11, 2018
66.69
67.47
66.42
67.33
551,737
+0.28(+0.41%)
Sep 10, 2018
66.94
67.55
66.68
67.05
475,999
+0.31(+0.46%)
Sep 07, 2018
66.89
67.25
66.38
66.74
390,094
-0.30(-0.44%)
Sep 06, 2018
67.20
67.61
66.71
67.04
226,411
-0.07(-0.10%)
Sep 05, 2018
66.60
67.28
66.28
67.11
437,744
+0.36(+0.54%)
Sep 04, 2018
67.30
67.37
66.40
66.74
546,484
-0.64(-0.95%)
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%)
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
.