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 (%)
May 31, 2019
67.76
68.57
67.61
67.95
563,967
-0.65(-0.94%)
May 30, 2019
67.90
68.87
67.75
68.59
486,434
+0.95(+1.41%)
May 29, 2019
67.45
68.23
66.74
67.64
305,045
-0.16(-0.24%)
May 28, 2019
68.43
68.68
67.79
67.80
379,243
-0.78(-1.14%)
May 24, 2019
68.49
68.88
67.93
68.58
347,799
+0.48(+0.71%)
May 23, 2019
69.87
69.87
67.75
68.10
528,155
-2.28(-3.25%)
May 22, 2019
70.85
71.18
70.31
70.39
422,970
-0.69(-0.98%)
May 21, 2019
70.81
71.20
70.46
71.08
278,442
+0.89(+1.26%)
May 20, 2019
71.08
71.32
70.07
70.19
395,204
-1.33(-1.86%)
May 17, 2019
70.69
71.67
70.55
71.52
451,837
+0.39(+0.54%)
May 16, 2019
70.62
71.38
70.62
71.14
247,895
+0.24(+0.34%)
May 15, 2019
70.50
71.40
70.41
70.90
241,647
-0.08(-0.11%)
May 14, 2019
70.53
71.32
70.52
70.97
346,658
+0.48(+0.68%)
May 13, 2019
70.62
71.04
69.96
70.49
356,511
-1.23(-1.71%)
May 10, 2019
71.40
72.11
70.63
71.72
378,328
+0.15(+0.21%)
May 09, 2019
71.36
71.77
70.58
71.57
213,066
-0.44(-0.61%)
May 08, 2019
72.24
72.59
71.63
72.01
334,152
-0.51(-0.70%)
May 07, 2019
73.29
73.64
72.09
72.52
377,266
-1.30(-1.76%)
May 06, 2019
72.39
73.87
72.39
73.82
565,518
+0.33(+0.44%)
May 03, 2019
72.89
73.76
72.64
73.49
307,431
+0.95(+1.31%)
May 02, 2019
72.07
72.79
71.44
72.54
412,983
+0.49(+0.68%)
May 01, 2019
72.80
72.91
72.00
72.05
406,037
-0.55(-0.75%)
Apr 30, 2019
72.35
72.62
71.86
72.60
415,631
+0.28(+0.39%)
Apr 29, 2019
72.38
72.62
71.69
72.32
522,275
-0.01(-0.01%)
Apr 26, 2019
70.44
73.63
70.44
72.33
474,420
+2.05(+2.91%)
Apr 25, 2019
72.32
73.05
70.10
70.28
1,004,291
-2.01(-2.78%)
Apr 24, 2019
73.56
73.82
72.02
72.29
447,220
-1.17(-1.60%)
Apr 23, 2019
73.70
73.93
73.17
73.46
273,776
-0.16(-0.22%)
Apr 22, 2019
73.72
73.83
73.14
73.63
259,363
-0.23(-0.31%)
Apr 18, 2019
74.09
74.09
73.21
73.86
224,457
-0.08(-0.10%)
Apr 17, 2019
74.44
74.61
73.74
73.93
314,213
-0.43(-0.58%)
Apr 16, 2019
74.44
74.69
74.03
74.36
187,818
+0.15(+0.21%)
Apr 15, 2019
74.56
74.56
73.70
74.21
324,577
-0.15(-0.21%)
Apr 12, 2019
73.96
74.63
73.81
74.36
246,423
+0.11(+0.14%)
Apr 11, 2019
74.54
74.75
74.04
74.26
288,285
-0.21(-0.28%)
Apr 10, 2019
74.63
74.69
73.96
74.47
214,546
+0.15(+0.21%)
Apr 09, 2019
74.47
74.78
73.90
74.32
344,797
-0.41(-0.55%)
Apr 08, 2019
75.14
75.14
74.38
74.73
492,803
-0.57(-0.75%)
Apr 05, 2019
75.39
75.62
75.15
75.30
256,730
+0.12(+0.15%)
Apr 04, 2019
75.02
75.77
75.00
75.18
385,753
+0.25(+0.33%)
Apr 03, 2019
75.60
75.63
74.83
74.93
456,422
-0.30(-0.40%)
Apr 02, 2019
75.48
75.76
74.99
75.23
488,171
-0.27(-0.36%)
Apr 01, 2019
75.30
75.50
74.80
75.50
328,538
+0.54(+0.72%)
Mar 29, 2019
74.74
75.24
74.44
74.96
386,865
+0.46(+0.62%)
Mar 28, 2019
73.48
74.54
73.48
74.50
391,479
+1.30(+1.77%)
Mar 27, 2019
73.77
74.10
72.85
73.20
459,351
-0.57(-0.77%)
Mar 26, 2019
74.17
74.51
73.67
73.77
303,961
-0.02(-0.03%)
Mar 25, 2019
73.45
74.36
73.45
73.79
530,588
+0.17(+0.23%)
Mar 22, 2019
75.20
75.35
73.55
73.62
327,732
-1.47(-1.96%)
Mar 21, 2019
74.49
75.82
74.17
75.09
436,233
+1.13(+1.53%)
Mar 20, 2019
74.24
74.43
73.54
73.95
314,849
-0.30(-0.40%)
Mar 19, 2019
75.24
75.32
73.91
74.25
332,947
-0.50(-0.67%)
Mar 18, 2019
74.51
74.87
74.21
74.75
360,029
+0.34(+0.45%)
Mar 15, 2019
74.30
74.76
74.13
74.41
291,398
+0.23(+0.31%)
Mar 14, 2019
74.47
74.47
73.79
74.18
363,033
-0.19(-0.26%)
Mar 13, 2019
74.29
75.13
74.20
74.37
585,243
+0.13(+0.18%)
Mar 12, 2019
75.05
75.19
74.20
74.24
362,274
-0.64(-0.86%)
Mar 11, 2019
74.11
74.88
73.68
74.88
406,762
+1.10(+1.50%)
Mar 08, 2019
73.50
74.25
73.04
73.78
336,685
-0.17(-0.23%)
Mar 07, 2019
74.18
74.26
73.17
73.95
334,522
-0.36(-0.48%)
Mar 06, 2019
74.52
74.78
74.26
74.31
270,337
-0.17(-0.23%)
Mar 05, 2019
74.39
74.66
74.13
74.48
487,075
+0.08(+0.10%)
Mar 04, 2019
74.87
75.08
73.60
74.40
716,700
-0.61(-0.81%)
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
.