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 (%)
Feb 28, 2005
9.659
9.659
8.946
9.113
763,088
-0.56(-5.84%)
Feb 25, 2005
9.400
9.724
9.307
9.678
488,065
+0.14(+1.46%)
Feb 24, 2005
9.020
9.631
8.807
9.539
1,243,056
+0.52(+5.75%)
Feb 23, 2005
8.844
9.085
8.807
9.020
754,666
+0.21(+2.42%)
Feb 22, 2005
9.400
9.400
8.798
8.807
1,212,174
-0.69(-7.22%)
Feb 18, 2005
9.493
9.687
9.291
9.493
732,962
+0.04(+0.39%)
Feb 17, 2005
9.956
9.965
9.317
9.456
1,421,545
-0.60(-5.99%)
Feb 16, 2005
9.761
10.15
9.752
10.06
1,034,764
+0.14(+1.40%)
Feb 15, 2005
9.641
10.00
9.641
9.919
1,375,654
+0.30(+3.08%)
Feb 14, 2005
9.539
9.946
9.205
9.622
674,977
-0.08(-0.86%)
Feb 11, 2005
9.335
9.946
9.076
9.706
1,836,725
+0.35(+3.76%)
Feb 10, 2005
8.983
9.669
8.335
9.354
2,839,420
+0.28(+3.06%)
Feb 09, 2005
9.724
9.854
8.798
9.076
3,685,328
-0.65(-6.67%)
Feb 08, 2005
8.937
10.11
8.918
9.724
6,194,332
-0.88(-8.30%)
Feb 07, 2005
10.54
10.80
10.49
10.60
250,835
-0.03(-0.26%)
Feb 04, 2005
10.56
10.86
10.51
10.63
665,259
+0.03(+0.26%)
Feb 03, 2005
10.88
10.88
10.33
10.60
731,990
-0.27(-2.47%)
Feb 02, 2005
10.93
11.09
10.80
10.87
533,956
-0.06(-0.59%)
Feb 01, 2005
10.52
11.06
10.52
10.94
1,083,139
+0.44(+4.24%)
Jan 31, 2005
10.40
10.76
10.40
10.49
880,894
+0.13(+1.25%)
Jan 28, 2005
10.40
10.40
10.18
10.36
771,511
-0.01(-0.09%)
Jan 27, 2005
10.57
10.64
10.21
10.37
1,122,335
-0.17(-1.58%)
Jan 26, 2005
10.91
10.91
10.19
10.54
1,626,598
-0.36(-3.31%)
Jan 25, 2005
11.13
11.44
10.71
10.90
1,751,314
-0.26(-2.32%)
Jan 24, 2005
11.67
11.80
10.51
11.16
2,081,946
-0.51(-4.36%)
Jan 21, 2005
11.88
12.04
11.64
11.67
595,289
-0.18(-1.49%)
Jan 20, 2005
11.82
12.16
11.75
11.84
609,434
-0.13(-1.08%)
Jan 19, 2005
12.27
12.73
11.90
11.97
603,063
-0.30(-2.42%)
Jan 18, 2005
12.00
12.27
11.72
12.27
936,395
+0.07(+0.61%)
Jan 14, 2005
12.22
12.30
12.09
12.20
443,902
+0.02(+0.15%)
Jan 13, 2005
12.03
12.40
11.99
12.18
961,014
+0.19(+1.54%)
Jan 12, 2005
12.08
12.16
11.84
11.99
921,926
-0.14(-1.14%)
Jan 11, 2005
12.22
12.41
11.88
12.13
1,114,992
-0.14(-1.13%)
Jan 10, 2005
12.04
12.43
12.04
12.27
948,704
+0.24(+2.00%)
Jan 07, 2005
12.10
12.25
11.80
12.03
972,892
-0.01(-0.08%)
Jan 06, 2005
11.85
12.10
11.67
12.04
1,429,968
+0.15(+1.25%)
Jan 05, 2005
12.32
12.36
11.50
11.89
2,150,621
-0.52(-4.18%)
Jan 04, 2005
12.77
12.98
12.23
12.41
1,329,871
-0.36(-2.83%)
Jan 03, 2005
12.68
12.78
12.49
12.77
992,760
+0.17(+1.32%)
Dec 31, 2004
12.64
12.86
12.52
12.60
331,280
-0.04(-0.29%)
Dec 30, 2004
12.97
13.09
12.60
12.64
404,597
-0.23(-1.80%)
Dec 29, 2004
13.06
13.36
12.69
12.87
1,044,482
-0.09(-0.71%)
Dec 28, 2004
12.60
13.14
12.60
12.97
731,990
+0.39(+3.09%)
Dec 27, 2004
12.75
13.01
12.47
12.58
794,510
-0.17(-1.31%)
Dec 23, 2004
12.77
13.03
12.61
12.74
885,321
+0.06(+0.51%)
Dec 22, 2004
12.62
12.76
12.32
12.68
1,014,248
+0.15(+1.18%)
Dec 21, 2004
12.46
12.73
12.35
12.53
585,679
+0.07(+0.59%)
Dec 20, 2004
12.49
13.20
12.39
12.46
798,937
-0.06(-0.44%)
Dec 17, 2004
12.86
12.87
12.50
12.51
605,979
-0.36(-2.81%)
Dec 16, 2004
12.97
13.20
12.77
12.87
1,789,970
+0.04(+0.29%)
Dec 15, 2004
12.27
12.87
12.27
12.84
1,764,487
+0.60(+4.92%)
Dec 14, 2004
12.56
12.83
12.09
12.23
1,663,743
-0.23(-1.86%)
Dec 13, 2004
12.22
12.60
11.92
12.47
789,651
+0.22(+1.82%)
Dec 10, 2004
11.95
12.56
11.92
12.24
950,972
+0.23(+1.93%)
Dec 09, 2004
12.13
12.22
11.98
12.01
979,802
-0.12(-0.99%)
Dec 08, 2004
12.07
12.49
11.95
12.13
1,055,280
+0.24(+2.03%)
Dec 07, 2004
12.24
12.66
11.88
11.89
1,218,652
-0.63(-5.03%)
Dec 06, 2004
12.67
12.83
12.50
12.52
755,206
-0.21(-1.67%)
Dec 03, 2004
12.53
12.85
12.35
12.73
959,934
+0.19(+1.55%)
Dec 02, 2004
12.71
13.15
12.09
12.54
1,577,899
-0.26(-2.03%)
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
.