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 (%)
Apr 30, 2003
2.315
2.482
2.315
2.426
104,955
+0.02(+0.77%)
Apr 29, 2003
2.482
2.575
2.408
2.408
240,793
-0.09(-3.70%)
Apr 28, 2003
2.445
2.528
2.334
2.500
176,653
+0.06(+2.27%)
Apr 25, 2003
2.334
2.547
2.325
2.445
259,149
+0.00(+0.00%)
Apr 24, 2003
2.084
2.463
2.084
2.445
855,842
+0.44(+21.66%)
Apr 23, 2003
1.991
2.019
1.954
2.010
183,996
+0.00(+0.00%)
Apr 22, 2003
1.945
2.037
1.917
2.010
153,330
+0.06(+2.84%)
Apr 21, 2003
1.954
1.963
1.908
1.954
69,646
-0.01(-0.47%)
Apr 17, 2003
1.871
1.963
1.824
1.963
256,450
+0.10(+5.47%)
Apr 16, 2003
1.889
1.926
1.824
1.861
98,477
-0.05(-2.43%)
Apr 15, 2003
1.908
1.954
1.815
1.908
85,735
-0.01(-0.48%)
Apr 14, 2003
1.852
1.991
1.806
1.917
266,600
+0.02(+0.98%)
Apr 11, 2003
1.973
2.019
1.713
1.899
180,217
-0.06(-2.84%)
Apr 10, 2003
1.899
1.991
1.852
1.954
190,583
+0.06(+3.43%)
Apr 09, 2003
1.769
1.908
1.769
1.889
202,244
+0.13(+7.37%)
Apr 08, 2003
1.621
1.815
1.621
1.760
180,217
+0.12(+7.34%)
Apr 07, 2003
1.815
1.815
1.574
1.639
81,848
-0.08(-4.84%)
Apr 04, 2003
1.667
1.750
1.667
1.723
274,375
+0.06(+3.33%)
Apr 03, 2003
1.621
1.713
1.593
1.667
463,338
+0.08(+5.26%)
Apr 02, 2003
1.760
1.769
1.574
1.584
286,252
+0.06(+3.64%)
Apr 01, 2003
1.389
1.528
1.389
1.528
134,758
+0.16(+11.49%)
Mar 31, 2003
1.389
1.528
1.361
1.371
213,150
+0.00(+0.00%)
Mar 28, 2003
1.343
1.463
1.315
1.371
405,245
-0.02(-1.33%)
Mar 27, 2003
1.408
1.574
1.269
1.389
490,981
-0.02(-1.32%)
Mar 26, 2003
1.547
1.565
1.398
1.408
179,137
-0.14(-8.98%)
Mar 25, 2003
1.574
1.658
1.491
1.547
339,162
-0.11(-6.70%)
Mar 24, 2003
1.806
1.806
1.593
1.658
315,839
-0.19(-10.05%)
Mar 21, 2003
1.899
1.917
1.787
1.843
549,721
-0.07(-3.86%)
Mar 20, 2003
1.945
1.945
1.880
1.917
129,682
-0.07(-3.72%)
Mar 19, 2003
2.037
2.130
1.945
1.991
146,419
-0.19(-8.51%)
Mar 18, 2003
2.130
2.176
2.130
2.176
124,068
+0.07(+3.52%)
Mar 17, 2003
1.880
2.102
1.852
2.102
239,821
+0.19(+10.19%)
Mar 14, 2003
2.084
2.084
1.899
1.908
100,960
-0.22(-10.43%)
Mar 13, 2003
1.973
2.130
1.899
2.130
43,191
+0.15(+7.48%)
Mar 12, 2003
1.899
1.991
1.880
1.982
59,928
+0.06(+2.88%)
Mar 11, 2003
1.889
2.028
1.889
1.926
67,271
+0.04(+1.96%)
Mar 10, 2003
1.945
1.945
1.880
1.889
79,688
-0.10(-5.12%)
Mar 07, 2003
1.871
2.037
1.861
1.991
273,835
+0.03(+1.41%)
Mar 06, 2003
2.102
2.102
1.861
1.963
205,592
-0.15(-7.02%)
Mar 05, 2003
2.213
2.213
2.056
2.112
129,035
-0.07(-3.39%)
Mar 04, 2003
2.315
2.315
2.167
2.186
184,860
-0.09(-4.07%)
Mar 03, 2003
2.269
2.315
2.241
2.278
41,464
+0.01(+0.41%)
Feb 28, 2003
2.399
2.399
2.269
2.269
96,101
-0.09(-3.92%)
Feb 27, 2003
2.315
2.408
2.260
2.362
108,519
+0.04(+1.59%)
Feb 26, 2003
2.315
2.325
2.223
2.325
63,383
+0.03(+1.21%)
Feb 25, 2003
2.241
2.315
2.186
2.297
103,767
+0.06(+2.48%)
Feb 24, 2003
2.343
2.362
2.232
2.241
178,813
-0.14(-5.84%)
Feb 21, 2003
2.371
2.500
2.315
2.380
203,108
+0.03(+1.18%)
Feb 20, 2003
2.408
2.500
2.325
2.352
73,749
-0.07(-3.05%)
Feb 19, 2003
2.519
2.519
2.417
2.426
66,083
-0.12(-4.73%)
Feb 18, 2003
2.426
2.547
2.408
2.547
76,881
+0.09(+3.77%)
Feb 14, 2003
2.500
2.538
2.408
2.454
76,125
-0.07(-2.93%)
Feb 13, 2003
2.500
2.593
2.454
2.528
161,104
-0.02(-0.73%)
Feb 12, 2003
2.500
2.593
2.408
2.547
413,236
+0.06(+2.61%)
Feb 11, 2003
2.399
2.528
2.334
2.482
261,849
+0.07(+3.08%)
Feb 10, 2003
2.325
2.584
2.325
2.408
226,108
+0.07(+3.17%)
Feb 07, 2003
2.445
2.500
2.325
2.334
223,192
-0.11(-4.55%)
Feb 06, 2003
2.445
2.473
2.334
2.445
62,519
+0.01(+0.38%)
Feb 05, 2003
2.408
2.584
2.389
2.436
198,033
+0.04(+1.54%)
Feb 04, 2003
2.241
2.445
2.241
2.399
306,768
+0.16(+7.02%)
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
.