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 (%)
Jan 31, 2003
2.315
2.362
2.223
2.241
181,728
-0.07(-3.20%)
Jan 30, 2003
2.389
2.389
2.315
2.315
365,725
-0.17(-6.72%)
Jan 29, 2003
2.269
2.500
2.269
2.482
195,118
+0.21(+9.39%)
Jan 28, 2003
2.250
2.315
2.204
2.269
105,711
+0.05(+2.08%)
Jan 27, 2003
2.186
2.250
2.186
2.223
92,322
+0.01(+0.42%)
Jan 24, 2003
2.250
2.315
2.213
2.213
310,872
-0.07(-3.24%)
Jan 23, 2003
2.371
2.445
2.260
2.287
203,216
-0.08(-3.52%)
Jan 22, 2003
2.436
2.463
2.362
2.371
124,715
-0.13(-5.19%)
Jan 21, 2003
2.417
2.500
2.417
2.500
207,859
-0.01(-0.37%)
Jan 17, 2003
2.639
2.649
2.473
2.510
135,297
-0.17(-6.23%)
Jan 16, 2003
2.686
2.871
2.639
2.676
243,493
+0.08(+3.21%)
Jan 15, 2003
2.500
2.639
2.454
2.593
177,949
+0.08(+3.32%)
Jan 14, 2003
2.482
2.584
2.408
2.510
195,874
+0.00(+0.00%)
Jan 13, 2003
2.269
2.547
2.102
2.510
649,278
+0.23(+10.16%)
Jan 10, 2003
2.223
2.306
2.213
2.278
92,322
-0.09(-3.91%)
Jan 09, 2003
2.195
2.371
2.176
2.371
305,581
+0.19(+8.47%)
Jan 08, 2003
2.176
2.223
2.130
2.186
135,729
-0.04(-1.67%)
Jan 07, 2003
2.204
2.260
2.102
2.223
200,085
+0.05(+2.13%)
Jan 06, 2003
1.991
2.204
1.963
2.176
250,295
+0.22(+11.37%)
Jan 03, 2003
1.852
2.065
1.852
1.954
124,931
+0.10(+5.50%)
Jan 02, 2003
1.824
1.852
1.806
1.852
228,483
+0.04(+2.04%)
Dec 31, 2002
1.806
1.843
1.797
1.815
229,995
-0.02(-1.01%)
Dec 30, 2002
1.852
1.852
1.769
1.834
306,012
-0.03(-1.49%)
Dec 27, 2002
1.871
1.917
1.861
1.861
100,420
-0.08(-4.29%)
Dec 26, 2002
1.926
1.991
1.880
1.945
149,659
+0.02(+0.96%)
Dec 24, 2002
1.973
1.982
1.908
1.926
144,044
-0.05(-2.35%)
Dec 23, 2002
1.945
2.037
1.908
1.973
493,788
-0.06(-3.18%)
Dec 20, 2002
2.084
2.084
1.982
2.037
805,092
+0.00(+0.00%)
Dec 19, 2002
1.945
2.037
1.899
2.037
386,349
+0.11(+5.77%)
Dec 18, 2002
1.954
2.112
1.861
1.926
721,840
-0.02(-0.95%)
Dec 17, 2002
2.010
2.010
1.926
1.945
566,242
-0.06(-3.23%)
Dec 16, 2002
2.102
2.112
1.991
2.010
241,225
-0.10(-4.82%)
Dec 13, 2002
2.158
2.158
2.084
2.112
175,466
-0.04(-1.72%)
Dec 12, 2002
2.334
2.389
2.084
2.149
620,124
-0.18(-7.57%)
Dec 11, 2002
2.130
2.325
2.130
2.325
1,533,952
+0.19(+9.13%)
Dec 10, 2002
2.010
2.223
2.010
2.130
526,398
+0.09(+4.55%)
Dec 09, 2002
1.963
2.065
1.963
2.037
394,771
+0.04(+1.85%)
Dec 06, 2002
2.028
2.112
1.954
2.000
170,607
-0.14(-6.49%)
Dec 05, 2002
2.389
2.399
2.130
2.139
463,878
-0.17(-7.23%)
Dec 04, 2002
2.232
2.463
2.232
2.306
673,897
+0.07(+3.32%)
Dec 03, 2002
2.000
2.306
2.000
2.232
760,713
+0.14(+6.64%)
Dec 02, 2002
2.204
2.204
1.899
2.093
695,709
+0.06(+3.20%)
Nov 29, 2002
1.760
2.306
1.510
2.028
1,238,737
+0.47(+30.36%)
Nov 27, 2002
1.435
1.565
1.408
1.556
90,810
+0.07(+5.00%)
Nov 26, 2002
1.463
1.574
1.426
1.482
54,637
-0.05(-3.03%)
Nov 25, 2002
1.491
1.574
1.435
1.528
57,768
+0.01(+0.61%)
Nov 22, 2002
1.445
1.519
1.445
1.519
54,313
+0.07(+5.13%)
Nov 21, 2002
1.593
1.630
1.445
1.445
171,146
-0.09(-6.02%)
Nov 20, 2002
1.482
1.537
1.426
1.537
39,304
+0.12(+8.50%)
Nov 19, 2002
1.473
1.482
1.408
1.417
44,919
-0.06(-3.77%)
Nov 18, 2002
1.417
1.482
1.398
1.473
117,373
-0.02(-1.24%)
Nov 15, 2002
1.537
1.574
1.473
1.491
103,228
-0.03(-1.83%)
Nov 14, 2002
1.482
1.528
1.408
1.519
187,991
+0.03(+1.86%)
Nov 13, 2002
1.473
1.537
1.435
1.491
52,693
-0.01(-0.62%)
Nov 12, 2002
1.482
1.528
1.482
1.500
56,041
+0.02(+1.25%)
Nov 11, 2002
1.463
1.528
1.463
1.482
68,350
+0.06(+4.58%)
Nov 08, 2002
1.417
1.473
1.408
1.417
78,824
-0.01(-0.65%)
Nov 07, 2002
1.510
1.528
1.417
1.426
125,255
-0.10(-6.67%)
Nov 06, 2002
1.315
1.574
1.315
1.528
193,282
+0.12(+8.55%)
Nov 05, 2002
1.482
1.547
1.306
1.408
103,012
-0.12(-7.88%)
Nov 04, 2002
1.574
1.621
1.454
1.528
100,204
-0.06(-3.51%)
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
.