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 (%)
Aug 30, 2002
2.037
2.037
1.991
1.991
60,576
-0.05(-2.27%)
Aug 29, 2002
1.991
2.056
1.954
2.037
59,712
+0.03(+1.38%)
Aug 28, 2002
1.963
2.037
1.963
2.010
164,560
+0.00(+0.00%)
Aug 27, 2002
1.982
2.056
1.954
2.010
183,132
-0.05(-2.25%)
Aug 26, 2002
1.954
2.223
1.917
2.056
950,216
+0.08(+4.23%)
Aug 23, 2002
2.037
2.037
1.963
1.973
95,129
-0.05(-2.29%)
Aug 22, 2002
2.037
2.037
1.963
2.019
777,450
-0.02(-0.91%)
Aug 21, 2002
2.102
2.130
1.945
2.037
116,077
-0.02(-0.90%)
Aug 20, 2002
2.176
2.176
2.056
2.056
49,454
+0.12(+6.22%)
Aug 16, 2002
1.852
1.991
1.852
1.936
106,251
+0.03(+1.46%)
Aug 15, 2002
2.037
2.084
1.899
1.908
309,468
-0.14(-6.79%)
Aug 14, 2002
2.223
2.223
2.047
2.047
200,517
-0.13(-5.96%)
Aug 13, 2002
2.250
2.269
2.176
2.176
113,270
-0.09(-4.08%)
Aug 12, 2002
2.306
2.306
2.223
2.269
56,581
-0.04(-1.61%)
Aug 07, 2002
2.325
2.371
2.278
2.306
126,443
-0.01(-0.40%)
Aug 06, 2002
2.223
2.315
2.186
2.315
80,120
+0.05(+2.04%)
Aug 05, 2002
2.269
2.408
2.269
2.269
92,322
+0.02(+0.82%)
Aug 02, 2002
2.315
2.473
2.250
2.250
168,339
-0.07(-3.19%)
Aug 01, 2002
2.223
2.389
2.130
2.325
86,599
+0.06(+2.45%)
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%)
May 01, 2002
3.149
3.288
3.010
3.260
180,433
+0.11(+3.53%)
Apr 30, 2002
3.010
3.195
3.010
3.149
297,374
+0.11(+3.66%)
Apr 29, 2002
3.288
3.325
2.964
3.038
451,460
-0.30(-8.89%)
Apr 26, 2002
3.343
3.427
3.334
3.334
301,477
-0.08(-2.44%)
Apr 25, 2002
3.260
3.436
3.251
3.417
201,057
+0.14(+4.24%)
Apr 24, 2002
3.288
3.371
3.195
3.278
424,250
-0.04(-1.12%)
Apr 23, 2002
3.371
3.538
3.315
3.315
828,308
+0.03(+0.84%)
Apr 22, 2002
3.464
3.464
2.917
3.288
539,895
-0.19(-5.33%)
Apr 19, 2002
3.686
3.686
3.010
3.473
1,360,537
+0.04(+1.08%)
Apr 18, 2002
3.241
3.695
3.195
3.436
1,964,788
+0.29(+9.12%)
Apr 17, 2002
2.695
3.232
2.639
3.149
1,306,547
+0.55(+21.00%)
Apr 16, 2002
2.547
2.732
2.500
2.602
676,597
+0.07(+2.93%)
Apr 15, 2002
2.315
2.538
2.232
2.528
307,416
+0.18(+7.48%)
Apr 12, 2002
2.223
2.408
2.223
2.352
460,855
+0.14(+6.28%)
Apr 11, 2002
2.130
2.223
2.130
2.213
441,202
+0.08(+3.91%)
Apr 10, 2002
2.186
2.195
2.019
2.130
323,937
-0.06(-2.54%)
Apr 09, 2002
1.926
2.269
1.926
2.186
888,128
+0.18(+8.76%)
Apr 08, 2002
1.945
2.028
1.899
2.010
124,284
+0.04(+1.88%)
Apr 05, 2002
2.028
2.028
1.945
1.973
33,581
-0.03(-1.39%)
Apr 04, 2002
1.982
2.037
1.954
2.000
98,908
+0.00(+0.00%)
Apr 03, 2002
2.028
2.028
1.982
2.000
45,351
-0.02(-0.92%)
Apr 02, 2002
2.028
2.037
1.991
2.019
59,928
-0.01(-0.46%)
Apr 01, 2002
2.000
2.028
1.954
2.028
28,938
-0.01(-0.45%)
Mar 29, 2002
2.000
2.037
1.945
2.037
34,553
+0.00(+0.00%)
Mar 28, 2002
2.000
2.037
1.945
2.037
34,553
+0.01(+0.46%)
Mar 27, 2002
1.973
2.028
1.908
2.028
95,021
-0.01(-0.45%)
Mar 26, 2002
2.047
2.047
1.991
2.037
72,669
+0.04(+1.85%)
Mar 25, 2002
2.000
2.028
1.991
2.000
57,012
-0.04(-1.82%)
Mar 22, 2002
2.037
2.130
2.037
2.037
148,471
+0.00(+0.00%)
Mar 21, 2002
1.954
2.037
1.954
2.037
216,930
+0.08(+4.27%)
Mar 20, 2002
1.926
1.991
1.899
1.954
59,928
+0.03(+1.44%)
Mar 19, 2002
1.852
1.936
1.806
1.926
472,732
+0.08(+4.52%)
Mar 18, 2002
1.945
1.945
1.806
1.843
601,012
-0.08(-4.33%)
Mar 15, 2002
2.074
2.074
1.899
1.926
293,271
-0.09(-4.59%)
Mar 14, 2002
2.047
2.074
1.982
2.019
128,171
-0.02(-0.91%)
Mar 13, 2002
2.084
2.130
1.991
2.037
273,295
-0.05(-2.22%)
Mar 12, 2002
2.176
2.223
2.084
2.084
128,171
-0.14(-6.25%)
Mar 11, 2002
2.149
2.223
2.130
2.223
98,477
+0.05(+2.13%)
Mar 08, 2002
2.176
2.241
2.158
2.176
143,072
+0.01(+0.43%)
Mar 07, 2002
2.204
2.204
2.121
2.167
166,611
+0.00(+0.00%)
Mar 06, 2002
2.167
2.176
2.130
2.167
47,942
+0.04(+1.74%)
Mar 05, 2002
2.186
2.186
2.093
2.130
224,704
-0.06(-2.54%)
Mar 04, 2002
2.084
2.195
2.084
2.186
141,128
+0.06(+3.06%)
Mar 01, 2002
2.130
2.130
2.084
2.121
86,491
+0.04(+1.78%)
Feb 28, 2002
2.112
2.176
2.084
2.084
128,063
-0.12(-5.46%)
Feb 27, 2002
2.130
2.204
2.084
2.204
143,180
+0.07(+3.48%)
Feb 26, 2002
2.130
2.204
2.084
2.130
95,777
+0.01(+0.44%)
Feb 25, 2002
2.158
2.241
2.084
2.121
156,137
-0.01(-0.43%)
Feb 22, 2002
2.149
2.176
2.093
2.130
118,777
-0.02(-0.86%)
Feb 21, 2002
2.149
2.204
2.084
2.149
239,821
+0.00(+0.00%)
Feb 20, 2002
2.269
2.269
2.139
2.149
141,452
-0.12(-5.31%)
Feb 19, 2002
2.334
2.343
2.250
2.269
249,755
+0.03(+1.24%)
Feb 18, 2002
2.362
2.408
2.223
2.241
327,068
+0.00(+0.00%)
Feb 15, 2002
2.362
2.408
2.223
2.241
327,068
+0.10(+4.76%)
Feb 14, 2002
2.213
2.213
2.084
2.139
224,272
-0.07(-3.35%)
Feb 13, 2002
2.297
2.306
2.186
2.213
111,110
-0.06(-2.85%)
Feb 12, 2002
2.250
2.306
2.232
2.278
489,469
-0.01(-0.40%)
Feb 11, 2002
2.130
2.306
2.130
2.287
556,308
+0.20(+9.78%)
Feb 08, 2002
2.037
2.093
1.945
2.084
230,643
+0.05(+2.27%)
Feb 07, 2002
1.991
2.037
1.954
2.037
174,062
+0.09(+4.76%)
Feb 06, 2002
2.102
2.139
1.852
1.945
284,849
-0.17(-7.89%)
Feb 05, 2002
2.084
2.167
2.084
2.112
301,909
+0.07(+3.64%)
Feb 04, 2002
2.213
2.250
2.037
2.037
786,412
-0.15(-6.78%)
Feb 01, 2002
2.139
2.241
2.074
2.186
241,441
+0.14(+6.79%)
Jan 31, 2002
1.945
2.297
1.945
2.047
536,764
+0.11(+5.74%)
Jan 30, 2002
2.093
2.130
1.880
1.936
431,916
-0.16(-7.52%)
Jan 29, 2002
2.074
2.167
2.037
2.093
688,367
+0.03(+1.35%)
Jan 28, 2002
2.500
2.500
2.028
2.065
903,137
-0.17(-7.47%)
Jan 25, 2002
1.769
2.315
1.769
2.232
1,685,986
+0.46(+26.18%)
Jan 24, 2002
1.806
1.806
1.723
1.769
130,438
+0.02(+1.06%)
Jan 23, 2002
1.713
1.760
1.686
1.750
134,326
+0.08(+5.00%)
Jan 22, 2002
1.806
1.806
1.667
1.667
128,387
-0.10(-5.76%)
Jan 21, 2002
1.815
1.834
1.713
1.769
66,731
+0.00(+0.00%)
Jan 18, 2002
1.815
1.834
1.713
1.769
66,731
-0.05(-2.55%)
Jan 17, 2002
1.815
1.852
1.806
1.815
103,875
+0.02(+1.03%)
Jan 16, 2002
1.760
1.871
1.741
1.797
198,465
+0.06(+3.19%)
Jan 15, 2002
1.695
1.834
1.695
1.741
64,463
+0.05(+2.73%)
Jan 14, 2002
1.824
1.936
1.695
1.695
339,486
-0.13(-7.11%)
Jan 11, 2002
1.713
1.880
1.686
1.824
224,380
+0.07(+4.23%)
Jan 10, 2002
1.667
1.760
1.658
1.750
180,865
+0.32(+22.73%)
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
.