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, 2015
90.15
90.43
89.45
89.57
741,470
-0.93(-1.02%)
Apr 29, 2015
90.07
91.01
89.43
90.50
669,069
+0.23(+0.26%)
Apr 28, 2015
89.92
90.35
89.38
90.27
739,114
+0.26(+0.29%)
Apr 27, 2015
89.87
90.23
89.44
90.01
747,581
+0.11(+0.12%)
Apr 24, 2015
89.83
90.40
88.70
89.90
854,206
+0.10(+0.11%)
Apr 23, 2015
90.78
92.54
89.07
89.80
1,626,377
-0.13(-0.14%)
Apr 22, 2015
89.89
91.08
89.28
89.92
1,522,190
+0.03(+0.03%)
Apr 21, 2015
89.44
90.17
88.92
89.90
1,064,890
+0.50(+0.56%)
Apr 20, 2015
90.13
90.76
89.29
89.40
1,034,084
-0.13(-0.14%)
Apr 17, 2015
90.43
91.07
89.30
89.53
954,566
-1.25(-1.38%)
Apr 16, 2015
91.67
91.80
90.78
90.78
849,744
-0.96(-1.05%)
Apr 15, 2015
91.90
92.45
91.25
91.74
959,091
+0.28(+0.30%)
Apr 14, 2015
91.68
91.77
91.19
91.46
425,205
-0.22(-0.24%)
Apr 13, 2015
92.19
92.33
91.64
91.68
327,754
-0.46(-0.50%)
Apr 10, 2015
92.55
93.02
91.89
92.15
504,330
-0.07(-0.08%)
Apr 09, 2015
91.83
92.57
91.83
92.22
522,025
+0.39(+0.42%)
Apr 08, 2015
91.90
92.59
91.18
91.83
412,392
-0.08(-0.09%)
Apr 07, 2015
92.00
92.60
91.80
91.92
308,254
-0.03(-0.03%)
Apr 06, 2015
91.10
92.39
91.10
91.94
399,658
+0.71(+0.78%)
Apr 02, 2015
90.70
91.23
91.23
91.23
371,448
+0.28(+0.31%)
Apr 01, 2015
91.73
91.73
90.44
90.95
634,426
-0.61(-0.67%)
Mar 31, 2015
90.67
91.56
90.39
91.56
664,104
+0.01(+0.01%)
Mar 30, 2015
91.73
91.83
90.95
91.55
553,370
+0.68(+0.74%)
Mar 27, 2015
89.78
90.98
89.30
90.88
505,703
+0.96(+1.07%)
Mar 26, 2015
88.75
90.37
88.43
89.92
619,366
+1.12(+1.26%)
Mar 25, 2015
89.97
90.46
88.76
88.79
401,958
-0.95(-1.06%)
Mar 24, 2015
90.30
90.76
89.54
89.75
314,222
-0.67(-0.74%)
Mar 23, 2015
90.01
91.21
90.01
90.42
589,777
+0.28(+0.31%)
Mar 20, 2015
89.37
90.22
88.85
90.14
654,282
+1.19(+1.33%)
Mar 19, 2015
89.59
89.59
88.32
88.95
257,131
-0.79(-0.88%)
Mar 18, 2015
88.27
90.36
87.98
89.74
520,427
+1.01(+1.14%)
Mar 17, 2015
88.28
88.93
87.96
88.73
552,468
-0.24(-0.27%)
Mar 16, 2015
88.67
89.08
87.95
88.97
641,914
+0.29(+0.32%)
Mar 13, 2015
89.60
89.82
88.13
88.68
665,491
-1.24(-1.38%)
Mar 12, 2015
89.86
90.09
88.97
89.92
722,314
+0.78(+0.87%)
Mar 11, 2015
90.02
90.53
88.99
89.15
448,325
-0.86(-0.96%)
Mar 10, 2015
90.70
90.73
89.91
90.01
376,739
-1.29(-1.41%)
Mar 09, 2015
90.54
91.96
90.35
91.30
393,083
+0.67(+0.74%)
Mar 06, 2015
91.40
92.06
90.09
90.63
559,122
-1.20(-1.31%)
Mar 05, 2015
92.10
92.79
91.49
91.83
467,063
-0.02(-0.02%)
Mar 04, 2015
91.93
92.05
91.37
91.85
310,442
-0.26(-0.28%)
Mar 03, 2015
92.41
92.85
91.65
92.11
299,821
-0.76(-0.82%)
Mar 02, 2015
91.82
93.36
91.37
92.87
669,613
+1.05(+1.14%)
Feb 27, 2015
92.07
92.81
91.73
91.82
248,007
-0.50(-0.54%)
Feb 26, 2015
92.40
93.01
91.88
92.32
316,849
+0.03(+0.03%)
Feb 25, 2015
92.67
93.30
91.70
92.30
822,898
-0.35(-0.38%)
Feb 24, 2015
93.51
93.81
92.55
92.65
303,128
-0.69(-0.73%)
Feb 23, 2015
92.61
93.33
92.14
93.33
508,560
+0.39(+0.42%)
Feb 20, 2015
92.25
93.00
91.35
92.94
517,446
+0.63(+0.68%)
Feb 19, 2015
91.93
92.80
91.93
92.31
485,752
-0.31(-0.34%)
Feb 18, 2015
93.01
93.05
92.09
92.63
627,719
-0.74(-0.79%)
Feb 17, 2015
94.00
94.45
93.32
93.37
746,831
-0.73(-0.78%)
Feb 13, 2015
92.80
94.10
94.10
94.10
908,536
+1.57(+1.69%)
Feb 12, 2015
92.71
93.85
92.30
92.54
815,304
+0.57(+0.62%)
Feb 11, 2015
91.47
92.14
90.05
91.96
836,802
+0.81(+0.89%)
Feb 10, 2015
91.41
91.93
90.14
91.15
1,219,964
+0.19(+0.20%)
Feb 09, 2015
92.81
93.18
90.85
90.96
1,026,678
-1.85(-2.00%)
Feb 06, 2015
94.78
95.19
92.05
92.81
2,128,430
-1.94(-2.05%)
Feb 05, 2015
92.15
97.15
91.23
94.76
4,104,603
+10.38(+12.30%)
Feb 04, 2015
83.41
84.47
82.79
84.38
1,105,962
+0.47(+0.56%)
Feb 03, 2015
81.77
84.23
81.77
83.91
830,212
+2.53(+3.11%)
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
.