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 (%)
Mar 31, 2020
36.26
36.52
34.21
34.76
708,976
-1.76(-4.81%)
Mar 30, 2020
36.60
37.45
35.26
36.52
684,241
-0.81(-2.17%)
Mar 27, 2020
36.28
37.84
35.97
37.33
703,828
-0.75(-1.97%)
Mar 26, 2020
35.05
38.29
34.97
38.08
922,956
+3.76(+10.95%)
Mar 25, 2020
32.64
35.55
31.60
34.32
977,448
+1.69(+5.18%)
Mar 24, 2020
32.10
32.77
30.64
32.64
806,179
+2.12(+6.94%)
Mar 23, 2020
30.22
31.07
29.18
30.52
1,215,131
-0.54(-1.73%)
Mar 20, 2020
31.21
31.80
28.67
31.05
1,144,477
+0.29(+0.95%)
Mar 19, 2020
27.11
32.12
26.12
30.76
834,728
+3.42(+12.50%)
Mar 18, 2020
29.05
29.30
26.48
27.34
2,066,606
-3.86(-12.36%)
Mar 17, 2020
33.89
34.76
29.21
31.20
1,159,822
-2.20(-6.58%)
Mar 16, 2020
36.62
38.58
33.35
33.40
660,891
-7.47(-18.28%)
Mar 13, 2020
44.92
45.05
39.17
40.87
1,025,482
-1.61(-3.79%)
Mar 12, 2020
43.81
44.84
41.93
42.48
1,076,322
-3.09(-6.77%)
Mar 11, 2020
45.15
46.02
44.14
45.56
996,624
-0.93(-2.00%)
Mar 10, 2020
46.24
46.87
42.97
46.49
953,705
+1.66(+3.70%)
Mar 09, 2020
50.00
50.00
44.74
44.83
881,781
-7.72(-14.70%)
Mar 06, 2020
52.20
52.77
50.89
52.56
734,857
-0.67(-1.27%)
Mar 05, 2020
54.02
54.02
52.89
53.23
663,576
-1.95(-3.54%)
Mar 04, 2020
56.65
56.67
54.24
55.18
760,084
-0.68(-1.22%)
Mar 03, 2020
56.84
57.72
55.34
55.87
704,766
-1.21(-2.12%)
Mar 02, 2020
55.73
57.21
55.03
57.08
805,256
+1.85(+3.34%)
Feb 28, 2020
51.97
55.33
51.63
55.23
1,203,462
+2.27(+4.28%)
Feb 27, 2020
54.78
55.24
52.97
52.97
766,870
-2.43(-4.39%)
Feb 26, 2020
56.46
56.92
54.97
55.40
484,096
-0.80(-1.42%)
Feb 25, 2020
58.64
58.65
55.65
56.20
922,205
-2.41(-4.12%)
Feb 24, 2020
59.97
60.62
58.31
58.61
840,111
-2.74(-4.47%)
Feb 21, 2020
62.00
62.18
60.99
61.35
292,630
-0.64(-1.03%)
Feb 20, 2020
61.50
62.39
61.50
62.00
313,575
+0.32(+0.52%)
Feb 19, 2020
60.96
62.00
60.88
61.68
634,534
+0.84(+1.37%)
Feb 18, 2020
61.13
61.73
60.73
60.84
297,289
-0.37(-0.60%)
Feb 14, 2020
61.44
61.59
60.94
61.21
510,250
-0.18(-0.30%)
Feb 13, 2020
60.96
61.51
60.77
61.39
367,323
+0.10(+0.16%)
Feb 12, 2020
61.14
62.59
61.14
61.30
568,944
+0.33(+0.54%)
Feb 11, 2020
60.29
61.81
60.01
60.97
714,593
+0.96(+1.60%)
Feb 10, 2020
59.44
60.61
59.17
60.00
658,524
+0.53(+0.90%)
Feb 07, 2020
60.18
60.25
58.65
59.47
592,359
-0.97(-1.61%)
Feb 06, 2020
60.32
60.95
59.87
60.44
919,116
-0.55(-0.91%)
Feb 05, 2020
61.59
62.30
60.74
60.99
1,146,127
-0.23(-0.38%)
Feb 04, 2020
65.03
65.03
60.70
61.23
1,862,971
-3.39(-5.25%)
Feb 03, 2020
65.80
66.29
64.37
64.62
993,493
-0.85(-1.29%)
Jan 31, 2020
66.41
66.86
65.04
65.47
533,710
-1.30(-1.95%)
Jan 30, 2020
66.97
67.06
66.11
66.77
354,070
-0.65(-0.97%)
Jan 29, 2020
67.27
67.48
66.92
67.42
446,175
+0.36(+0.54%)
Jan 28, 2020
66.81
67.12
66.21
67.06
321,037
+0.50(+0.74%)
Jan 27, 2020
66.30
66.92
66.07
66.56
377,904
-0.82(-1.21%)
Jan 24, 2020
68.32
68.48
67.04
67.38
344,591
-0.84(-1.23%)
Jan 23, 2020
68.48
68.64
67.51
68.22
518,189
-0.56(-0.82%)
Jan 22, 2020
69.42
69.75
68.66
68.78
401,872
-0.63(-0.91%)
Jan 21, 2020
69.13
69.70
68.89
69.41
279,510
+0.09(+0.13%)
Jan 17, 2020
69.68
69.81
68.98
69.32
287,279
-0.37(-0.53%)
Jan 16, 2020
68.79
71.30
68.79
69.69
701,081
+1.16(+1.69%)
Jan 15, 2020
67.46
68.81
67.46
68.54
362,059
+0.97(+1.44%)
Jan 14, 2020
67.12
68.01
67.12
67.56
180,201
+0.30(+0.45%)
Jan 13, 2020
67.04
67.37
66.86
67.26
184,300
+0.27(+0.41%)
Jan 10, 2020
66.61
67.32
66.27
66.99
216,282
+0.43(+0.64%)
Jan 09, 2020
66.76
66.91
66.05
66.56
433,762
-0.14(-0.20%)
Jan 08, 2020
66.52
66.81
66.03
66.70
212,043
+0.24(+0.37%)
Jan 07, 2020
66.47
67.05
66.32
66.46
285,341
-0.17(-0.25%)
Jan 06, 2020
67.18
67.21
66.33
66.62
428,090
-0.73(-1.08%)
Jan 03, 2020
67.14
67.72
66.95
67.35
401,388
-0.53(-0.79%)
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
.