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, 2014
86.59
86.85
84.25
84.28
648,302
-2.90(-3.33%)
Jul 30, 2014
88.85
89.04
86.88
87.17
616,624
-1.57(-1.77%)
Jul 29, 2014
89.41
89.73
88.74
88.75
475,850
-0.59(-0.66%)
Jul 28, 2014
88.86
89.37
88.43
89.34
671,683
+0.35(+0.40%)
Jul 25, 2014
88.23
89.42
88.04
88.99
577,219
+0.59(+0.67%)
Jul 24, 2014
86.30
88.97
86.30
88.40
1,489,900
+2.37(+2.76%)
Jul 23, 2014
89.83
90.50
85.48
86.03
2,724,483
-3.54(-3.95%)
Jul 22, 2014
90.34
90.63
89.52
89.56
955,726
-0.45(-0.50%)
Jul 21, 2014
90.72
90.95
89.63
90.02
539,059
-0.87(-0.96%)
Jul 18, 2014
90.44
90.96
89.77
90.89
749,310
+0.82(+0.92%)
Jul 17, 2014
90.50
91.23
89.89
90.06
677,557
-0.92(-1.01%)
Jul 16, 2014
89.82
91.06
89.30
90.98
1,658,357
+1.34(+1.50%)
Jul 15, 2014
88.29
89.74
88.16
89.64
1,694,180
+2.27(+2.60%)
Jul 14, 2014
87.17
87.55
86.79
87.37
722,946
+0.64(+0.74%)
Jul 11, 2014
85.89
86.76
85.57
86.73
591,486
+0.66(+0.76%)
Jul 10, 2014
85.58
86.12
84.92
86.07
951,445
-0.42(-0.48%)
Jul 09, 2014
86.33
86.52
85.32
86.49
746,779
+0.41(+0.47%)
Jul 08, 2014
86.64
86.78
85.99
86.08
459,468
-0.74(-0.85%)
Jul 07, 2014
88.00
88.54
86.50
86.82
664,309
-1.47(-1.67%)
Jul 03, 2014
87.65
88.29
88.29
88.29
281,393
+0.49(+0.56%)
Jul 02, 2014
88.15
88.66
87.54
87.80
440,210
-0.61(-0.69%)
Jul 01, 2014
87.79
88.74
87.70
88.42
513,607
+0.87(+0.99%)
Jun 30, 2014
86.65
87.67
86.18
87.54
964,583
+0.78(+0.90%)
Jun 27, 2014
86.74
87.11
86.04
86.77
654,893
-0.43(-0.49%)
Jun 26, 2014
88.02
88.23
86.63
87.19
531,595
-0.81(-0.93%)
Jun 25, 2014
87.04
88.54
87.01
88.01
739,538
+1.10(+1.27%)
Jun 24, 2014
88.00
88.54
86.57
86.91
538,516
-1.19(-1.35%)
Jun 23, 2014
88.66
88.77
88.04
88.09
496,394
-0.45(-0.51%)
Jun 20, 2014
88.96
89.14
88.18
88.54
657,251
-0.30(-0.33%)
Jun 19, 2014
87.67
89.21
87.52
88.84
890,120
+1.14(+1.30%)
Jun 18, 2014
87.45
88.16
86.57
87.70
867,600
-0.03(-0.03%)
Jun 17, 2014
86.89
88.42
86.52
87.73
687,849
+0.81(+0.94%)
Jun 16, 2014
86.44
87.18
86.02
86.91
557,466
+0.41(+0.47%)
Jun 13, 2014
85.80
86.60
85.37
86.51
540,296
+0.94(+1.09%)
Jun 12, 2014
84.91
87.04
84.86
85.57
1,285,260
+1.56(+1.85%)
Jun 11, 2014
84.14
84.43
83.72
84.02
415,109
-0.38(-0.45%)
Jun 10, 2014
84.55
84.98
83.95
84.40
562,690
-0.13(-0.15%)
Jun 06, 2014
85.16
85.20
84.23
84.53
566,312
-0.31(-0.36%)
Jun 05, 2014
85.14
85.20
84.35
84.83
465,393
-0.18(-0.21%)
Jun 04, 2014
83.98
85.14
83.76
85.01
636,443
+0.91(+1.08%)
Jun 03, 2014
84.30
84.87
83.97
84.10
974,370
-1.45(-1.70%)
Jun 02, 2014
85.27
85.76
84.42
85.55
611,737
+0.28(+0.33%)
May 30, 2014
86.16
86.52
85.21
85.28
585,573
-1.06(-1.22%)
May 29, 2014
85.07
86.36
84.62
86.33
517,958
+1.52(+1.79%)
May 28, 2014
85.53
85.85
84.74
84.81
543,398
-0.72(-0.84%)
May 27, 2014
85.95
86.32
85.16
85.53
497,088
-0.42(-0.48%)
May 23, 2014
84.95
85.95
85.95
85.95
600,904
+0.67(+0.78%)
May 22, 2014
84.95
85.69
84.43
85.28
318,540
+0.82(+0.98%)
May 21, 2014
85.49
85.94
84.12
84.46
717,579
-0.62(-0.73%)
May 20, 2014
86.01
86.29
84.77
85.08
466,667
-0.86(-1.00%)
May 19, 2014
85.93
86.79
85.68
85.94
425,093
-0.26(-0.30%)
May 16, 2014
85.54
86.94
85.46
86.20
680,432
+1.06(+1.24%)
May 15, 2014
85.63
86.11
83.75
85.15
841,331
-0.99(-1.15%)
May 14, 2014
86.84
87.27
86.07
86.14
519,963
-0.46(-0.53%)
May 13, 2014
86.64
87.76
86.45
86.60
777,524
+0.06(+0.06%)
May 12, 2014
85.53
86.64
85.12
86.54
905,396
+1.60(+1.89%)
May 09, 2014
85.13
85.60
84.39
84.94
701,248
-0.26(-0.30%)
May 08, 2014
85.65
86.78
85.05
85.20
672,083
-0.82(-0.96%)
May 07, 2014
86.12
86.37
85.53
86.03
726,467
+0.26(+0.30%)
May 06, 2014
85.73
86.31
85.11
85.77
579,280
-0.04(-0.04%)
May 05, 2014
85.74
86.16
85.01
85.80
584,668
-0.64(-0.74%)
May 02, 2014
85.57
86.59
85.51
86.44
574,303
+1.09(+1.28%)
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
.