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 (%)
Nov 30, 2004
12.30
12.69
11.99
12.60
1,920,193
+0.37(+3.03%)
Nov 29, 2004
11.85
12.32
11.34
12.22
2,737,271
+0.00(+0.00%)
Nov 26, 2004
12.72
12.84
12.10
12.22
904,001
-0.58(-4.55%)
Nov 24, 2004
12.31
13.09
12.31
12.81
1,339,373
+0.51(+4.14%)
Nov 23, 2004
12.22
12.66
11.97
12.30
1,478,018
+0.08(+0.68%)
Nov 22, 2004
11.21
12.22
11.11
12.22
1,784,679
+0.36(+3.05%)
Nov 19, 2004
11.76
12.78
11.72
11.85
1,966,840
+0.00(+0.00%)
Nov 18, 2004
11.92
12.12
11.67
11.85
1,953,343
-0.14(-1.16%)
Nov 17, 2004
12.28
12.57
11.64
11.99
3,557,481
-0.26(-2.12%)
Nov 16, 2004
12.97
12.97
12.23
12.25
1,856,053
-0.71(-5.50%)
Nov 15, 2004
12.52
13.80
11.63
12.97
6,555,199
-0.38(-2.85%)
Nov 12, 2004
13.84
13.88
12.68
13.35
3,160,010
-0.50(-3.61%)
Nov 11, 2004
13.50
14.35
13.45
13.85
3,056,350
+0.44(+3.25%)
Nov 10, 2004
11.55
13.65
11.39
13.41
5,419,798
+1.92(+16.68%)
Nov 09, 2004
11.74
11.84
11.18
11.49
2,082,810
-0.25(-2.13%)
Nov 08, 2004
12.41
12.50
11.58
11.74
1,942,113
-0.63(-5.09%)
Nov 05, 2004
11.90
12.76
11.77
12.37
3,072,115
+0.70(+6.03%)
Nov 04, 2004
11.22
11.81
11.22
11.67
1,716,220
+0.46(+4.13%)
Nov 03, 2004
10.94
11.89
10.93
11.21
5,696,656
+1.40(+14.26%)
Nov 02, 2004
9.743
10.21
9.724
9.807
968,573
+0.00(+0.00%)
Nov 01, 2004
9.585
10.66
9.557
9.807
1,585,566
-0.12(-1.21%)
Oct 29, 2004
9.798
10.04
9.354
9.928
2,725,610
+0.06(+0.66%)
Oct 28, 2004
9.956
10.12
9.613
9.863
1,088,969
-0.15(-1.48%)
Oct 27, 2004
10.63
10.64
9.270
10.01
4,568,490
-0.64(-6.00%)
Oct 26, 2004
10.79
11.04
10.64
10.65
1,122,335
-0.11(-1.03%)
Oct 25, 2004
10.90
11.06
10.68
10.76
755,314
-0.23(-2.11%)
Oct 22, 2004
11.12
11.53
10.97
10.99
1,983,469
-0.13(-1.17%)
Oct 21, 2004
10.91
11.24
10.83
11.12
2,979,253
+0.21(+1.95%)
Oct 20, 2004
10.88
11.09
10.67
10.91
2,261,839
+0.03(+0.26%)
Oct 19, 2004
10.84
11.44
10.84
10.88
2,000,745
+0.06(+0.51%)
Oct 18, 2004
10.63
10.90
10.11
10.83
2,283,435
+0.10(+0.95%)
Oct 15, 2004
9.724
10.72
9.400
10.72
5,909,483
+1.69(+18.65%)
Oct 14, 2004
9.076
9.585
8.928
9.039
1,802,712
+0.07(+0.83%)
Oct 13, 2004
9.437
9.539
8.965
8.965
1,362,697
-0.47(-5.00%)
Oct 12, 2004
8.696
9.909
8.659
9.437
3,212,272
+0.65(+7.38%)
Oct 11, 2004
8.520
8.937
8.520
8.789
408,485
+0.14(+1.61%)
Oct 08, 2004
8.844
9.057
8.622
8.650
493,680
-0.19(-2.20%)
Oct 07, 2004
9.344
9.391
8.807
8.844
601,012
-0.41(-4.40%)
Oct 06, 2004
9.233
9.326
9.141
9.252
618,396
+0.10(+1.11%)
Oct 05, 2004
9.122
9.261
9.076
9.150
429,541
+0.03(+0.30%)
Oct 04, 2004
9.215
9.354
8.946
9.122
1,198,028
+0.01(+0.10%)
Oct 01, 2004
8.659
9.159
8.659
9.113
1,068,237
+0.36(+4.13%)
Sep 30, 2004
8.428
8.789
8.418
8.752
1,311,946
+0.26(+3.05%)
Sep 29, 2004
8.474
8.539
8.196
8.492
1,261,952
-0.17(-1.93%)
Sep 28, 2004
8.566
8.798
8.261
8.659
1,901,405
-0.17(-1.89%)
Sep 27, 2004
8.326
9.048
8.242
8.826
1,766,755
+0.44(+5.19%)
Sep 24, 2004
8.168
8.548
8.122
8.391
993,732
+0.16(+1.91%)
Sep 23, 2004
7.872
8.316
7.872
8.233
726,699
+0.13(+1.60%)
Sep 22, 2004
8.103
8.159
7.965
8.103
448,005
-0.04(-0.46%)
Sep 21, 2004
8.103
8.289
7.965
8.140
600,364
+0.11(+1.38%)
Sep 20, 2004
8.057
8.242
7.890
8.029
453,836
-0.04(-0.46%)
Sep 17, 2004
8.289
8.289
7.872
8.066
1,133,025
-0.22(-2.68%)
Sep 16, 2004
8.103
8.428
8.011
8.289
1,081,843
+0.23(+2.87%)
Sep 15, 2004
8.428
9.122
7.918
8.057
6,520,645
-0.37(-4.40%)
Sep 14, 2004
8.446
8.594
8.224
8.428
726,483
-0.01(-0.11%)
Sep 13, 2004
8.428
8.835
8.344
8.437
1,201,808
+0.01(+0.11%)
Sep 10, 2004
8.400
8.566
7.974
8.428
1,043,402
+0.03(+0.33%)
Sep 09, 2004
7.779
8.465
7.779
8.400
1,953,127
+0.58(+7.46%)
Sep 08, 2004
8.196
8.409
7.742
7.816
1,168,118
-0.38(-4.63%)
Sep 07, 2004
8.057
8.520
8.048
8.196
2,563,425
+0.14(+1.72%)
Sep 03, 2004
8.011
8.326
7.918
8.057
2,104,406
-0.02(-0.23%)
Sep 02, 2004
7.437
8.187
7.409
8.076
3,172,319
+0.65(+8.73%)
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
.