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 (%)
Oct 31, 2014
86.92
87.67
86.50
87.61
566,392
+1.57(+1.83%)
Oct 30, 2014
84.21
86.60
83.86
86.04
543,310
+1.34(+1.59%)
Oct 29, 2014
85.43
85.73
84.25
84.69
527,846
-0.83(-0.97%)
Oct 28, 2014
84.13
85.78
83.77
85.53
655,679
+1.76(+2.10%)
Oct 27, 2014
83.68
84.04
84.23
83.77
1,098,887
-0.46(-0.55%)
Oct 24, 2014
82.61
84.37
82.54
84.23
916,642
+1.36(+1.64%)
Oct 23, 2014
82.79
83.56
82.43
82.87
547,697
+0.83(+1.02%)
Oct 22, 2014
85.01
85.19
81.50
82.03
1,247,196
-1.29(-1.54%)
Oct 21, 2014
81.50
83.47
81.50
83.32
944,869
+2.41(+2.98%)
Oct 20, 2014
79.54
81.00
79.51
80.91
418,786
+1.10(+1.38%)
Oct 17, 2014
79.97
80.82
79.24
79.81
887,540
+0.98(+1.25%)
Oct 16, 2014
75.82
78.94
75.82
78.83
850,921
+1.30(+1.67%)
Oct 15, 2014
75.51
77.79
73.81
77.53
1,352,270
+1.98(+2.62%)
Oct 14, 2014
75.48
77.33
73.22
75.55
1,317,980
+0.15(+0.20%)
Oct 13, 2014
77.86
78.60
75.30
75.40
1,441,149
-2.74(-3.51%)
Oct 10, 2014
81.29
81.75
77.91
78.14
1,541,681
-3.49(-4.28%)
Oct 09, 2014
82.48
83.03
81.07
81.64
1,030,872
-0.97(-1.18%)
Oct 08, 2014
81.86
82.67
80.40
82.61
820,105
+0.66(+0.80%)
Oct 07, 2014
82.50
82.85
81.95
81.95
665,906
-0.91(-1.10%)
Oct 06, 2014
83.67
83.86
82.56
82.86
506,276
-0.54(-0.64%)
Oct 03, 2014
82.97
84.03
82.82
83.40
515,289
+0.89(+1.08%)
Oct 02, 2014
81.86
82.64
80.86
82.51
1,127,658
+0.19(+0.23%)
Oct 01, 2014
84.07
84.07
82.12
82.32
720,114
-1.90(-2.25%)
Sep 30, 2014
85.44
85.44
83.87
84.22
810,425
-1.27(-1.48%)
Sep 29, 2014
85.11
85.94
84.90
85.49
291,232
-0.30(-0.35%)
Sep 26, 2014
85.50
85.98
85.28
85.79
355,497
+0.33(+0.39%)
Sep 25, 2014
86.06
86.36
85.45
85.45
532,754
-0.93(-1.07%)
Sep 24, 2014
86.36
86.64
85.81
86.38
628,381
-0.07(-0.09%)
Sep 23, 2014
87.18
87.44
86.41
86.45
879,238
-1.46(-1.66%)
Sep 22, 2014
89.65
89.75
87.85
87.92
623,227
-1.75(-1.95%)
Sep 19, 2014
90.99
90.99
89.59
89.67
493,578
-1.19(-1.30%)
Sep 18, 2014
90.82
91.17
90.70
90.85
544,144
+0.27(+0.30%)
Sep 17, 2014
88.87
90.67
88.87
90.58
1,000,965
+1.46(+1.64%)
Sep 16, 2014
88.28
89.36
88.02
89.12
388,885
+0.79(+0.89%)
Sep 15, 2014
88.40
88.66
88.00
88.33
280,986
-0.06(-0.07%)
Sep 12, 2014
88.72
88.93
87.65
88.40
505,280
-0.40(-0.45%)
Sep 11, 2014
88.54
89.40
88.26
88.79
406,901
-0.16(-0.18%)
Sep 10, 2014
88.70
89.31
88.43
88.95
475,281
+0.28(+0.31%)
Sep 09, 2014
89.48
89.85
88.09
88.67
602,876
-0.86(-0.96%)
Sep 08, 2014
90.12
90.46
89.42
89.54
416,408
-0.73(-0.81%)
Sep 05, 2014
89.96
90.12
89.72
90.27
329,555
+0.14(+0.15%)
Sep 04, 2014
91.68
91.80
89.82
90.13
651,949
-1.62(-1.77%)
Sep 03, 2014
91.46
92.05
91.40
91.75
555,441
+0.41(+0.45%)
Sep 02, 2014
91.48
91.95
91.23
91.34
524,803
-0.37(-0.40%)
Aug 29, 2014
91.65
91.71
91.71
91.71
398,227
+0.19(+0.21%)
Aug 28, 2014
91.05
91.79
90.80
91.52
474,319
+0.20(+0.22%)
Aug 27, 2014
92.05
92.05
91.10
91.31
376,035
-0.57(-0.62%)
Aug 26, 2014
92.57
92.57
91.78
91.89
370,048
-0.60(-0.65%)
Aug 25, 2014
92.03
92.68
91.60
92.49
423,841
+0.78(+0.85%)
Aug 22, 2014
91.57
91.81
91.00
91.71
218,462
+0.06(+0.07%)
Aug 21, 2014
91.96
92.43
91.39
91.65
333,919
-0.42(-0.45%)
Aug 20, 2014
91.80
92.28
91.42
92.06
473,426
+0.07(+0.08%)
Aug 19, 2014
91.19
92.12
90.86
91.99
793,679
+0.81(+0.88%)
Aug 18, 2014
89.54
91.41
89.26
91.18
764,840
+1.95(+2.19%)
Aug 15, 2014
89.83
90.05
88.49
89.23
407,868
-0.38(-0.42%)
Aug 14, 2014
88.62
89.63
88.29
89.61
564,184
+1.11(+1.26%)
Aug 13, 2014
88.04
88.57
87.53
88.50
291,864
+0.52(+0.59%)
Aug 12, 2014
87.07
88.25
86.82
87.98
617,896
+0.79(+0.90%)
Aug 11, 2014
87.89
88.21
87.13
87.19
376,720
-0.16(-0.18%)
Aug 08, 2014
87.05
87.42
86.60
87.35
268,765
+0.61(+0.70%)
Aug 07, 2014
87.40
87.71
86.32
86.74
525,733
-0.41(-0.47%)
Aug 06, 2014
86.86
87.35
86.79
87.15
564,586
-0.17(-0.19%)
Aug 05, 2014
87.98
88.41
87.08
87.31
976,546
-0.95(-1.08%)
Aug 04, 2014
86.11
88.32
85.70
88.27
1,164,262
+2.88(+3.37%)
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
.