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 (%)
Dec 31, 2013
90.52
91.56
91.56
91.56
467,009
+1.38(+1.53%)
Dec 30, 2013
90.06
90.43
89.57
90.18
253,965
+0.01(+0.01%)
Dec 27, 2013
91.02
91.02
89.91
90.17
284,741
-0.69(-0.75%)
Dec 26, 2013
91.80
91.80
90.20
90.86
318,697
-0.39(-0.43%)
Dec 24, 2013
88.01
91.75
88.01
91.25
586,833
+3.43(+3.90%)
Dec 23, 2013
89.45
89.81
87.79
87.82
380,644
-1.32(-1.48%)
Dec 20, 2013
87.54
89.77
87.42
89.14
833,679
+1.51(+1.72%)
Dec 19, 2013
86.79
87.64
86.46
87.63
800,569
+0.49(+0.56%)
Dec 18, 2013
85.86
87.22
85.33
87.14
865,663
+1.24(+1.44%)
Dec 17, 2013
85.61
85.95
84.59
85.90
481,520
+0.25(+0.29%)
Dec 16, 2013
84.75
86.43
84.75
85.65
733,299
+1.32(+1.56%)
Dec 13, 2013
85.41
85.52
84.26
84.33
1,456,675
-0.68(-0.80%)
Dec 12, 2013
85.99
86.91
84.91
85.01
841,903
-1.26(-1.46%)
Dec 11, 2013
87.67
88.19
86.18
86.27
859,648
-2.79(-3.13%)
Dec 10, 2013
89.65
89.82
88.89
89.05
404,687
-0.81(-0.90%)
Dec 09, 2013
90.20
90.85
89.71
89.86
408,332
-0.44(-0.49%)
Dec 06, 2013
89.29
91.47
89.29
90.30
590,373
+1.80(+2.03%)
Dec 05, 2013
88.92
89.26
88.10
88.51
444,708
-0.78(-0.87%)
Dec 04, 2013
89.14
89.68
88.72
89.29
549,540
-0.18(-0.20%)
Dec 03, 2013
90.11
94.20
89.13
89.46
621,033
-1.02(-1.13%)
Dec 02, 2013
89.14
91.31
89.13
90.48
1,070,529
+1.55(+1.74%)
Nov 29, 2013
88.76
89.44
88.68
88.93
134,604
+0.40(+0.45%)
Nov 27, 2013
88.58
88.77
88.04
88.54
555,552
-0.04(-0.04%)
Nov 26, 2013
88.90
89.36
88.46
88.57
504,557
-0.31(-0.35%)
Nov 25, 2013
89.82
90.11
88.54
88.89
560,303
-0.99(-1.10%)
Nov 22, 2013
86.90
89.98
86.75
89.88
870,707
+3.07(+3.54%)
Nov 21, 2013
85.83
87.25
85.51
86.80
748,102
+1.52(+1.78%)
Nov 20, 2013
85.22
86.27
84.91
85.28
422,825
+0.27(+0.32%)
Nov 19, 2013
86.11
86.52
84.93
85.02
616,907
-1.37(-1.59%)
Nov 18, 2013
87.63
87.88
86.29
86.39
572,765
-1.23(-1.41%)
Nov 15, 2013
87.58
88.46
87.38
87.62
425,187
+0.02(+0.02%)
Nov 14, 2013
86.49
87.63
86.03
87.60
333,278
+1.44(+1.67%)
Nov 13, 2013
85.12
86.24
84.94
86.16
707,465
+0.89(+1.04%)
Nov 12, 2013
85.81
86.08
85.16
85.28
550,788
-0.57(-0.67%)
Nov 11, 2013
85.36
86.09
85.25
85.85
401,404
+0.17(+0.19%)
Nov 08, 2013
85.02
85.75
84.69
85.68
416,949
+0.69(+0.82%)
Nov 07, 2013
87.25
87.79
84.99
84.99
797,353
-2.26(-2.59%)
Nov 06, 2013
86.17
88.10
85.91
87.25
863,928
+1.46(+1.71%)
Nov 05, 2013
85.33
86.23
84.60
85.79
719,348
+0.12(+0.14%)
Nov 04, 2013
84.66
85.70
84.53
85.66
344,739
+1.05(+1.24%)
Nov 01, 2013
85.04
85.51
84.21
84.62
287,495
-0.27(-0.32%)
Oct 31, 2013
84.14
85.43
84.14
84.89
578,624
+0.93(+1.10%)
Oct 30, 2013
84.69
85.22
83.80
83.96
573,259
-0.97(-1.15%)
Oct 29, 2013
85.22
85.25
84.42
84.93
328,466
+0.03(+0.03%)
Oct 28, 2013
85.49
85.82
84.66
84.91
373,059
-0.62(-0.73%)
Oct 25, 2013
86.03
86.05
84.32
85.53
579,565
-0.08(-0.10%)
Oct 24, 2013
86.10
86.31
84.55
85.61
439,400
-0.06(-0.08%)
Oct 23, 2013
84.92
87.75
84.80
85.67
1,258,783
+1.73(+2.06%)
Oct 22, 2013
83.90
84.54
83.48
83.94
691,507
+0.31(+0.38%)
Oct 21, 2013
84.06
84.24
82.61
83.63
975,629
-0.44(-0.52%)
Oct 18, 2013
85.11
85.65
84.06
84.06
889,755
-0.91(-1.07%)
Oct 17, 2013
83.51
84.97
83.51
84.97
425,898
+1.21(+1.45%)
Oct 16, 2013
84.06
84.26
83.27
83.76
653,093
+0.22(+0.27%)
Oct 15, 2013
83.11
83.94
83.07
83.53
811,402
-0.01(-0.01%)
Oct 14, 2013
83.18
83.90
82.96
83.54
406,715
-0.05(-0.06%)
Oct 11, 2013
83.36
83.91
82.57
83.59
1,062,075
+2.07(+2.53%)
Oct 10, 2013
80.42
81.98
80.42
81.53
406,325
+1.94(+2.44%)
Oct 09, 2013
80.27
80.46
78.77
79.58
572,493
-0.54(-0.67%)
Oct 08, 2013
82.43
82.47
79.49
80.12
845,512
-2.34(-2.84%)
Oct 07, 2013
83.09
83.89
82.44
82.46
478,377
-1.24(-1.48%)
Oct 04, 2013
82.28
84.24
82.28
83.70
826,201
+1.41(+1.71%)
Oct 03, 2013
82.95
83.28
81.91
82.29
981,813
-0.73(-0.88%)
Oct 02, 2013
81.28
83.13
80.61
83.03
666,419
+1.37(+1.68%)
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
.