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, 2005
9.493
9.854
9.465
9.557
676,813
+0.03(+0.29%)
May 27, 2005
10.11
10.29
9.465
9.530
2,004,633
-0.66(-6.45%)
May 26, 2005
10.19
10.93
9.928
10.19
4,960,455
+0.00(+0.00%)
May 25, 2005
9.724
10.56
9.493
10.19
3,000,849
+0.46(+4.76%)
May 24, 2005
9.724
10.17
9.465
9.724
4,530,697
+1.27(+15.01%)
May 23, 2005
8.428
8.557
8.233
8.455
1,948,700
+0.01(+0.11%)
May 20, 2005
8.465
8.474
8.178
8.446
1,187,554
+0.01(+0.11%)
May 19, 2005
8.039
8.650
7.798
8.437
1,329,871
+0.44(+5.56%)
May 18, 2005
7.900
8.057
7.566
7.992
1,617,635
+0.09(+1.17%)
May 17, 2005
8.391
8.566
7.687
7.900
2,684,578
-0.55(-6.47%)
May 16, 2005
8.233
8.539
8.150
8.446
673,142
+0.14(+1.67%)
May 13, 2005
8.622
8.946
8.150
8.307
909,292
-0.38(-4.37%)
May 12, 2005
9.168
9.363
8.613
8.687
1,398,978
-0.64(-6.85%)
May 11, 2005
8.835
9.872
8.835
9.326
2,563,965
+0.50(+5.67%)
May 10, 2005
9.307
9.548
8.566
8.826
1,179,672
-0.57(-6.11%)
May 09, 2005
9.168
9.548
9.076
9.400
1,348,227
+0.30(+3.26%)
May 06, 2005
9.215
9.280
9.076
9.104
797,966
-0.02(-0.20%)
May 05, 2005
9.289
9.400
9.057
9.122
961,554
-0.08(-0.91%)
May 04, 2005
8.891
9.307
8.752
9.205
1,345,960
+0.31(+3.43%)
May 03, 2005
8.974
9.039
8.705
8.900
457,615
-0.07(-0.83%)
May 02, 2005
8.687
9.057
8.678
8.974
876,466
+0.29(+3.30%)
Apr 29, 2005
8.428
8.965
8.409
8.687
1,459,770
+0.26(+3.08%)
Apr 28, 2005
10.19
10.65
8.224
8.428
5,783,256
-1.68(-16.59%)
Apr 27, 2005
9.215
10.13
8.724
10.10
3,103,969
+0.89(+9.65%)
Apr 26, 2005
9.604
9.743
9.122
9.215
2,522,177
-0.37(-3.86%)
Apr 25, 2005
9.409
9.724
9.317
9.585
2,057,758
+0.19(+1.97%)
Apr 22, 2005
10.20
10.34
9.243
9.400
2,368,954
-0.78(-7.64%)
Apr 21, 2005
10.57
10.93
10.09
10.18
2,450,803
-0.38(-3.60%)
Apr 20, 2005
10.73
11.01
10.25
10.56
3,122,973
-0.18(-1.64%)
Apr 19, 2005
10.33
11.19
9.909
10.73
6,322,180
+0.36(+3.48%)
Apr 18, 2005
9.613
10.55
9.243
10.37
3,380,827
+0.76(+7.90%)
Apr 15, 2005
9.585
10.37
9.539
9.613
3,935,408
-0.06(-0.67%)
Apr 14, 2005
9.289
9.965
8.844
9.678
3,192,835
+0.40(+4.29%)
Apr 13, 2005
9.168
9.752
9.057
9.280
4,335,255
-0.56(-5.74%)
Apr 12, 2005
8.604
9.844
8.150
9.844
11,404,867
+2.40(+32.21%)
Apr 11, 2005
7.594
7.668
7.316
7.446
1,087,242
-0.16(-2.07%)
Apr 08, 2005
7.316
8.576
7.029
7.603
4,606,067
+0.57(+8.17%)
Apr 07, 2005
6.492
7.224
6.483
7.029
946,005
+0.44(+6.75%)
Apr 06, 2005
6.779
6.881
6.464
6.585
1,158,940
-0.11(-1.66%)
Apr 05, 2005
7.085
7.094
6.612
6.696
1,646,682
-0.53(-7.31%)
Apr 04, 2005
7.177
7.335
6.807
7.224
1,495,079
+0.05(+0.65%)
Apr 01, 2005
7.863
8.103
7.085
7.177
1,991,783
-0.71(-9.04%)
Mar 31, 2005
8.048
8.057
7.687
7.890
407,837
-0.16(-1.96%)
Mar 30, 2005
7.927
8.168
7.927
8.048
365,617
+0.19(+2.36%)
Mar 29, 2005
8.289
8.372
7.853
7.863
906,593
-0.36(-4.39%)
Mar 28, 2005
8.242
8.428
8.178
8.224
504,910
+0.01(+0.11%)
Mar 24, 2005
8.113
8.428
8.113
8.215
505,018
+0.06(+0.68%)
Mar 23, 2005
8.548
8.548
8.131
8.159
585,463
-0.38(-4.45%)
Mar 22, 2005
8.446
8.817
8.446
8.539
400,062
-0.01(-0.11%)
Mar 21, 2005
8.918
8.928
8.409
8.548
665,475
-0.42(-4.65%)
Mar 18, 2005
8.909
8.983
8.705
8.965
729,075
+0.06(+0.62%)
Mar 17, 2005
8.863
9.030
8.798
8.909
544,754
-0.01(-0.10%)
Mar 16, 2005
9.150
9.196
8.891
8.918
720,652
-0.34(-3.70%)
Mar 15, 2005
9.168
9.354
9.104
9.261
494,544
+0.07(+0.81%)
Mar 14, 2005
9.409
9.428
9.076
9.187
532,661
-0.17(-1.78%)
Mar 11, 2005
9.307
9.539
9.168
9.354
699,812
+0.07(+0.80%)
Mar 10, 2005
8.928
9.354
8.566
9.280
1,560,622
+0.40(+4.48%)
Mar 09, 2005
8.807
9.187
8.807
8.881
443,038
-0.02(-0.21%)
Mar 08, 2005
8.854
9.104
8.817
8.900
421,874
-0.04(-0.41%)
Mar 07, 2005
9.039
9.113
8.798
8.937
500,915
-0.12(-1.33%)
Mar 04, 2005
9.113
9.196
8.835
9.057
426,949
+0.04(+0.41%)
Mar 03, 2005
9.104
9.381
8.946
9.020
580,064
-0.05(-0.51%)
Mar 02, 2005
8.946
9.446
8.946
9.067
675,841
+0.03(+0.31%)
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
.