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 (%)
Sep 29, 2006
12.24
12.49
12.13
12.28
705,211
+0.01(+0.07%)
Sep 28, 2006
12.03
12.36
11.95
12.27
759,201
+0.24(+2.00%)
Sep 27, 2006
11.89
12.09
11.84
12.03
465,282
+0.05(+0.39%)
Sep 26, 2006
12.09
12.22
11.88
11.98
489,361
-0.15(-1.22%)
Sep 25, 2006
12.01
12.26
11.84
12.13
654,785
+0.12(+1.00%)
Sep 22, 2006
11.90
12.18
11.74
12.01
709,315
+0.06(+0.54%)
Sep 21, 2006
12.17
12.32
11.78
11.95
511,497
-0.22(-1.83%)
Sep 20, 2006
11.85
12.41
11.85
12.17
1,005,178
+0.46(+3.96%)
Sep 19, 2006
11.84
11.95
11.36
11.71
898,386
-0.08(-0.71%)
Sep 18, 2006
11.36
11.79
11.17
11.79
712,554
+0.47(+4.17%)
Sep 15, 2006
11.34
11.58
11.18
11.32
822,261
+0.05(+0.41%)
Sep 14, 2006
11.58
11.58
11.20
11.27
582,331
-0.31(-2.64%)
Sep 13, 2006
11.69
11.90
11.36
11.58
626,927
-0.11(-0.95%)
Sep 12, 2006
10.10
12.04
10.10
11.69
3,300,815
+1.56(+15.36%)
Sep 11, 2006
10.19
10.46
9.215
10.13
1,739,652
+0.86(+9.29%)
Sep 08, 2006
9.150
9.354
9.085
9.270
426,301
+0.19(+2.04%)
Sep 07, 2006
9.400
9.437
9.057
9.085
787,060
-0.37(-3.92%)
Sep 06, 2006
9.493
9.659
9.446
9.456
473,056
-0.09(-0.97%)
Sep 05, 2006
9.530
9.659
9.446
9.548
324,693
-0.03(-0.29%)
Sep 01, 2006
9.539
9.585
9.400
9.576
289,276
+0.13(+1.37%)
Aug 31, 2006
9.446
9.678
9.372
9.446
539,032
+0.00(+0.00%)
Aug 30, 2006
8.955
9.483
8.891
9.446
1,114,992
+0.50(+5.59%)
Aug 29, 2006
8.733
8.965
8.520
8.946
568,834
+0.31(+3.65%)
Aug 28, 2006
8.455
8.752
8.363
8.631
312,383
+0.21(+2.53%)
Aug 25, 2006
8.335
8.752
8.335
8.418
357,087
+0.14(+1.68%)
Aug 24, 2006
8.511
8.557
8.196
8.279
342,401
-0.23(-2.72%)
Aug 23, 2006
8.566
8.696
8.400
8.511
284,309
-0.11(-1.29%)
Aug 22, 2006
8.752
8.835
8.557
8.622
348,448
-0.18(-2.00%)
Aug 21, 2006
8.881
8.918
8.668
8.798
365,293
-0.13(-1.45%)
Aug 18, 2006
8.891
8.983
8.631
8.928
477,699
+0.16(+1.80%)
Aug 17, 2006
8.613
9.048
8.520
8.770
904,865
+0.34(+4.07%)
Aug 16, 2006
8.113
8.798
8.113
8.428
965,441
+0.36(+4.48%)
Aug 15, 2006
7.603
8.178
7.529
8.066
758,445
+0.55(+7.27%)
Aug 14, 2006
7.687
7.789
7.483
7.520
346,181
-0.09(-1.22%)
Aug 11, 2006
7.640
7.714
7.390
7.613
481,587
-0.05(-0.60%)
Aug 10, 2006
7.677
7.705
7.353
7.659
1,496,051
-0.11(-1.43%)
Aug 09, 2006
8.140
8.307
7.724
7.770
568,186
-0.31(-3.78%)
Aug 08, 2006
8.279
8.418
7.965
8.076
698,193
-0.20(-2.46%)
Aug 07, 2006
8.196
8.381
8.150
8.279
270,703
+0.04(+0.45%)
Aug 04, 2006
8.502
8.659
8.159
8.242
675,625
-0.19(-2.20%)
Aug 03, 2006
8.335
8.502
8.159
8.428
434,400
+0.01(+0.11%)
Aug 02, 2006
8.326
8.641
8.298
8.418
387,861
+0.10(+1.22%)
Aug 01, 2006
8.474
8.511
8.205
8.316
509,013
-0.17(-1.97%)
Jul 31, 2006
8.446
8.548
8.344
8.483
447,573
+0.09(+1.10%)
Jul 28, 2006
7.918
8.428
7.918
8.391
668,607
+0.19(+2.37%)
Jul 27, 2006
8.511
8.566
8.103
8.196
684,479
-0.13(-1.56%)
Jul 26, 2006
8.687
8.752
8.233
8.326
1,451,240
-0.32(-3.75%)
Jul 25, 2006
9.168
9.178
8.576
8.650
1,379,649
-0.56(-6.13%)
Jul 24, 2006
9.252
9.446
8.909
9.215
1,145,335
+0.01(+0.10%)
Jul 21, 2006
9.659
9.659
9.150
9.205
888,236
-0.45(-4.70%)
Jul 20, 2006
9.854
10.19
9.641
9.659
823,773
-0.20(-2.07%)
Jul 19, 2006
9.335
9.909
9.335
9.863
654,785
+0.57(+6.18%)
Jul 18, 2006
9.131
9.354
9.048
9.289
555,336
+0.17(+1.83%)
Jul 17, 2006
9.261
9.446
9.104
9.122
417,231
-0.18(-1.89%)
Jul 14, 2006
9.122
9.335
9.085
9.298
645,391
+0.13(+1.41%)
Jul 13, 2006
9.400
9.539
9.141
9.168
1,079,575
-0.47(-4.90%)
Jul 12, 2006
9.928
10.02
9.539
9.641
619,368
-0.31(-3.16%)
Jul 11, 2006
10.01
10.10
9.770
9.956
898,170
-0.10(-1.01%)
Jul 10, 2006
10.30
10.52
9.974
10.06
724,756
-0.25(-2.43%)
Jul 07, 2006
10.57
10.57
10.24
10.31
370,692
-0.31(-2.88%)
Jul 06, 2006
10.59
10.94
10.49
10.61
433,320
+0.06(+0.62%)
Jul 05, 2006
10.95
10.95
10.46
10.55
664,503
-0.47(-4.29%)
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
.