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 (%)
Jul 31, 2002
2.639
2.713
2.176
2.269
487,094
-0.45(-16.67%)
Jul 30, 2002
2.269
2.732
2.204
2.723
217,578
+0.40(+17.13%)
Jul 29, 2002
2.269
2.445
2.223
2.325
229,239
+0.10(+4.58%)
Jul 26, 2002
2.084
2.223
2.084
2.223
133,462
+0.06(+3.00%)
Jul 25, 2002
2.037
2.241
2.010
2.158
316,594
+0.12(+5.91%)
Jul 24, 2002
2.084
2.102
1.917
2.037
347,045
-0.06(-3.08%)
Jul 23, 2002
2.213
2.223
2.093
2.102
1,803,252
-0.11(-5.02%)
Jul 22, 2002
2.204
2.269
2.167
2.213
196,954
+0.01(+0.42%)
Jul 19, 2002
2.241
2.315
2.204
2.204
169,419
-0.34(-13.45%)
Jul 17, 2002
2.500
2.547
2.500
2.547
160,025
-0.11(-4.18%)
Jul 12, 2002
2.825
2.825
2.658
2.658
66,191
-0.17(-5.90%)
Jul 11, 2002
2.658
2.825
2.556
2.825
164,560
+0.17(+6.27%)
Jul 10, 2002
2.769
2.769
2.649
2.658
73,425
-0.10(-3.69%)
Jul 09, 2002
2.788
2.788
2.760
2.760
181,836
-0.03(-1.00%)
Jul 08, 2002
2.686
2.788
2.686
2.788
175,682
+0.01(+0.33%)
Jul 05, 2002
2.676
2.788
2.676
2.778
60,252
+0.01(+0.33%)
Jul 04, 2002
2.667
2.815
2.667
2.769
90,054
+0.00(+0.00%)
Jul 03, 2002
2.667
2.815
2.667
2.769
90,054
+0.01(+0.34%)
Jul 02, 2002
2.778
2.778
2.667
2.760
198,681
-0.01(-0.33%)
Jul 01, 2002
2.825
2.880
2.723
2.769
347,368
-0.01(-0.33%)
Jun 28, 2002
2.778
2.908
2.482
2.778
2,784,026
+0.02(+0.67%)
Jun 27, 2002
2.612
2.862
2.612
2.760
372,312
-0.02(-0.67%)
Jun 26, 2002
2.380
2.806
2.380
2.778
584,599
+0.24(+9.49%)
Jun 25, 2002
2.778
3.621
2.454
2.538
322,209
-0.22(-8.05%)
Jun 21, 2002
2.732
2.825
2.686
2.760
274,051
+0.01(+0.34%)
Jun 20, 2002
2.741
2.751
2.649
2.751
105,819
-0.01(-0.34%)
Jun 19, 2002
2.732
2.806
2.686
2.760
209,587
+0.05(+1.71%)
Jun 18, 2002
2.788
2.788
2.686
2.713
283,229
-0.06(-2.33%)
Jun 17, 2002
2.778
3.001
2.704
2.778
420,146
+0.04(+1.35%)
Jun 14, 2002
2.630
2.825
2.575
2.741
161,860
+0.05(+1.72%)
Jun 12, 2002
2.575
2.825
2.454
2.695
479,967
+0.10(+3.93%)
Jun 11, 2002
2.556
2.630
2.426
2.593
177,517
+0.04(+1.45%)
Jun 10, 2002
2.565
2.704
2.547
2.556
106,791
-0.10(-3.83%)
Jun 07, 2002
2.408
2.778
2.380
2.658
238,525
+0.19(+7.89%)
Jun 06, 2002
2.538
2.538
2.426
2.463
120,828
-0.05(-1.84%)
Jun 05, 2002
2.454
2.593
2.436
2.510
111,110
+0.00(+0.00%)
May 31, 2002
2.352
2.584
2.315
2.510
218,333
+0.17(+7.11%)
May 28, 2002
2.426
2.426
2.269
2.343
115,969
+0.05(+2.02%)
May 27, 2002
2.343
2.362
2.241
2.297
172,226
+0.00(+0.00%)
May 24, 2002
2.343
2.362
2.241
2.297
172,226
-0.03(-1.20%)
May 23, 2002
2.519
2.519
2.223
2.325
259,473
-0.10(-4.20%)
May 22, 2002
2.454
2.454
2.287
2.426
355,251
+0.00(+0.00%)
May 21, 2002
2.343
2.454
2.287
2.426
145,124
+0.18(+7.82%)
May 20, 2002
2.269
2.306
2.102
2.250
229,239
-0.10(-4.33%)
May 17, 2002
2.454
2.593
2.315
2.352
6,370,770
-0.19(-7.64%)
May 16, 2002
2.732
2.732
2.510
2.547
248,028
-0.14(-5.17%)
May 15, 2002
2.871
2.964
2.639
2.686
339,594
+0.06(+2.11%)
May 14, 2002
2.760
2.778
2.593
2.630
184,752
-0.09(-3.40%)
May 13, 2002
2.686
2.760
2.602
2.723
196,414
+0.04(+1.38%)
May 10, 2002
2.917
2.917
2.556
2.686
438,611
-0.24(-8.23%)
May 09, 2002
2.954
3.010
2.917
2.926
163,480
-0.12(-3.95%)
May 08, 2002
3.102
3.102
2.889
3.047
1,544,102
-0.01(-0.30%)
May 07, 2002
2.982
3.093
2.917
3.056
229,455
+0.08(+2.80%)
May 06, 2002
3.223
3.241
2.593
2.973
840,833
-0.25(-7.76%)
May 03, 2002
3.241
3.251
3.195
3.223
143,612
-0.02(-0.57%)
May 02, 2002
3.214
3.278
3.177
3.241
163,156
-0.02(-0.57%)
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
.