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, 2020
55.16
55.57
53.60
54.42
742,329
-1.22(-2.20%)
Nov 27, 2020
55.19
55.65
54.78
55.64
196,795
+0.34(+0.61%)
Nov 25, 2020
55.81
56.17
54.69
55.30
190,762
-0.89(-1.58%)
Nov 24, 2020
56.06
57.37
55.63
56.19
438,240
+0.83(+1.49%)
Nov 23, 2020
54.83
56.19
54.67
55.36
510,291
+0.69(+1.26%)
Nov 20, 2020
53.58
54.90
53.27
54.67
549,158
+0.75(+1.38%)
Nov 19, 2020
53.36
54.16
53.19
53.93
314,827
+0.10(+0.18%)
Nov 18, 2020
55.26
55.28
53.69
53.83
330,851
-1.06(-1.94%)
Nov 17, 2020
55.32
56.24
54.41
54.89
381,447
-1.35(-2.40%)
Nov 16, 2020
55.88
56.72
54.67
56.24
709,919
+2.45(+4.56%)
Nov 13, 2020
51.91
53.93
51.91
53.79
664,082
+2.05(+3.96%)
Nov 12, 2020
53.22
53.58
51.03
51.74
922,861
-1.67(-3.13%)
Nov 11, 2020
53.94
54.37
52.92
53.42
568,188
-0.51(-0.95%)
Nov 10, 2020
56.22
57.37
53.65
53.93
1,315,848
-1.45(-2.63%)
Nov 09, 2020
55.39
56.38
51.99
55.38
3,379,237
+11.81(+27.11%)
Nov 06, 2020
44.42
45.03
43.43
43.57
323,700
-0.67(-1.52%)
Nov 05, 2020
43.22
44.43
43.20
44.25
287,680
+1.70(+4.00%)
Nov 04, 2020
43.07
43.82
41.07
42.54
268,396
-1.17(-2.67%)
Nov 03, 2020
44.81
44.89
43.09
43.71
306,961
-0.07(-0.16%)
Nov 02, 2020
43.33
44.41
43.33
43.78
419,120
+0.76(+1.77%)
Oct 30, 2020
43.15
43.35
41.78
43.02
463,310
-0.50(-1.16%)
Oct 29, 2020
41.39
44.27
41.37
43.52
945,930
+1.67(+3.99%)
Oct 28, 2020
44.50
44.50
41.69
41.85
1,168,841
-3.93(-8.58%)
Oct 27, 2020
46.22
46.22
44.45
45.78
403,300
-0.51(-1.11%)
Oct 26, 2020
47.42
47.72
45.90
46.29
869,596
-1.86(-3.86%)
Oct 23, 2020
47.81
48.34
47.01
48.15
460,581
+0.96(+2.03%)
Oct 22, 2020
46.29
47.31
46.06
47.19
459,907
+0.90(+1.94%)
Oct 21, 2020
46.00
46.49
45.05
46.29
520,929
+0.26(+0.56%)
Oct 20, 2020
45.82
46.86
45.46
46.04
428,898
+0.49(+1.09%)
Oct 19, 2020
45.43
46.63
44.96
45.54
471,321
-0.10(-0.22%)
Oct 16, 2020
46.35
46.87
44.57
45.64
735,555
-1.39(-2.97%)
Oct 15, 2020
42.82
47.13
42.31
47.04
1,576,335
+3.78(+8.74%)
Oct 14, 2020
40.15
43.83
40.15
43.26
1,691,588
+3.63(+9.16%)
Oct 13, 2020
40.11
40.42
39.26
39.63
239,311
-0.82(-2.03%)
Oct 12, 2020
40.71
40.98
40.01
40.45
288,623
-0.26(-0.63%)
Oct 09, 2020
41.44
41.83
40.62
40.70
224,124
-0.21(-0.51%)
Oct 08, 2020
40.27
41.01
40.02
40.91
487,428
+1.11(+2.78%)
Oct 07, 2020
39.65
39.99
39.17
39.80
622,731
+0.44(+1.11%)
Oct 06, 2020
40.45
40.61
39.36
39.37
522,152
-0.51(-1.29%)
Oct 05, 2020
40.11
40.73
39.81
39.88
376,582
+0.22(+0.55%)
Oct 02, 2020
38.28
40.24
38.28
39.67
484,338
+0.54(+1.39%)
Oct 01, 2020
39.69
40.27
38.99
39.12
519,808
-0.73(-1.84%)
Sep 30, 2020
40.14
40.83
39.64
39.85
295,302
-0.34(-0.84%)
Sep 29, 2020
41.45
41.59
40.16
40.19
226,734
-1.19(-2.87%)
Sep 28, 2020
41.73
42.64
41.33
41.38
440,945
+0.43(+1.04%)
Sep 25, 2020
40.60
41.26
40.39
40.95
615,961
+0.13(+0.32%)
Sep 24, 2020
39.06
41.25
38.71
40.82
1,041,634
+1.27(+3.20%)
Sep 23, 2020
40.09
41.02
39.44
39.56
512,116
-0.67(-1.67%)
Sep 22, 2020
41.62
41.90
39.59
40.23
570,299
-1.77(-4.22%)
Sep 21, 2020
43.38
43.38
41.73
42.00
1,080,359
-2.48(-5.58%)
Sep 18, 2020
46.28
46.43
44.27
44.48
988,693
-2.08(-4.46%)
Sep 17, 2020
43.30
47.00
42.80
46.56
1,005,353
+2.67(+6.09%)
Sep 16, 2020
43.15
44.44
42.68
43.89
446,324
+1.02(+2.38%)
Sep 15, 2020
43.44
43.68
42.76
42.87
420,606
-0.46(-1.05%)
Sep 14, 2020
42.96
43.48
42.52
43.33
250,928
+0.60(+1.41%)
Sep 11, 2020
42.58
42.97
42.10
42.72
292,968
+0.47(+1.12%)
Sep 10, 2020
42.37
42.70
41.90
42.25
473,251
+0.01(+0.02%)
Sep 09, 2020
42.42
42.68
41.51
42.24
560,817
-0.06(-0.14%)
Sep 08, 2020
41.96
43.02
41.67
42.30
557,839
+0.02(+0.05%)
Sep 04, 2020
42.25
42.40
41.38
42.28
430,051
+0.67(+1.62%)
Sep 03, 2020
43.03
43.51
41.42
41.61
376,951
-1.34(-3.11%)
Sep 02, 2020
41.76
43.05
41.74
42.94
350,606
+1.36(+3.26%)
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
.