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 (%)
Feb 28, 2019
74.64
75.09
74.17
74.61
392,033
-0.18(-0.24%)
Feb 27, 2019
74.62
75.34
74.12
74.79
472,342
+0.12(+0.15%)
Feb 26, 2019
74.47
75.01
74.30
74.67
587,729
+0.08(+0.10%)
Feb 25, 2019
74.56
75.34
74.20
74.60
499,362
+0.27(+0.36%)
Feb 22, 2019
74.53
74.93
74.23
74.33
305,991
+0.11(+0.14%)
Feb 21, 2019
73.96
74.56
73.74
74.22
541,679
+0.53(+0.71%)
Feb 20, 2019
73.07
74.29
72.98
73.70
633,987
+0.62(+0.85%)
Feb 19, 2019
71.99
73.38
71.99
73.07
676,092
+0.71(+0.98%)
Feb 15, 2019
72.64
72.69
72.08
72.37
525,796
+0.38(+0.53%)
Feb 14, 2019
71.94
72.55
71.91
71.98
626,521
-0.27(-0.37%)
Feb 13, 2019
72.74
73.00
71.89
72.25
835,409
-0.11(-0.16%)
Feb 12, 2019
72.05
72.53
71.67
72.37
889,068
+0.81(+1.14%)
Feb 11, 2019
71.97
72.02
71.25
71.55
600,798
+0.07(+0.09%)
Feb 08, 2019
71.35
72.14
70.68
71.48
746,540
+0.18(+0.25%)
Feb 07, 2019
71.04
72.40
69.05
71.30
1,544,344
+1.27(+1.82%)
Feb 06, 2019
69.73
70.11
69.31
70.03
1,012,619
+0.11(+0.15%)
Feb 05, 2019
70.06
70.07
69.31
69.92
691,059
-0.11(-0.15%)
Feb 04, 2019
69.22
70.30
68.71
70.03
762,735
+0.57(+0.83%)
Feb 01, 2019
67.96
69.64
67.95
69.46
1,181,448
+1.48(+2.18%)
Jan 31, 2019
67.85
68.68
67.44
67.97
883,659
-0.33(-0.48%)
Jan 30, 2019
67.66
68.64
67.30
68.30
424,875
+0.69(+1.02%)
Jan 29, 2019
68.02
68.57
67.30
67.61
897,708
-0.67(-0.98%)
Jan 28, 2019
67.40
68.61
66.95
68.28
586,627
+0.20(+0.30%)
Jan 25, 2019
67.51
68.50
67.33
68.08
885,694
+1.02(+1.53%)
Jan 24, 2019
65.44
67.17
65.44
67.05
1,597,943
+1.48(+2.26%)
Jan 23, 2019
65.72
66.12
64.79
65.57
398,057
-0.15(-0.23%)
Jan 22, 2019
65.47
66.22
65.31
65.72
781,907
-0.38(-0.58%)
Jan 18, 2019
65.09
66.25
64.71
66.11
1,111,975
+1.33(+2.05%)
Jan 17, 2019
63.62
65.05
63.62
64.77
486,693
+0.85(+1.33%)
Jan 16, 2019
64.03
64.47
63.48
63.92
423,217
-0.19(-0.30%)
Jan 15, 2019
64.02
64.52
63.64
64.11
511,400
-0.31(-0.48%)
Jan 14, 2019
64.40
65.15
64.29
64.42
543,087
-0.49(-0.75%)
Jan 11, 2019
64.19
65.44
64.19
64.91
679,680
+0.00(+0.00%)
Jan 10, 2019
63.63
64.97
63.27
64.91
381,322
+1.07(+1.68%)
Jan 09, 2019
64.29
64.70
63.72
63.84
438,318
-0.41(-0.64%)
Jan 08, 2019
64.17
65.07
62.78
64.25
703,806
+0.59(+0.93%)
Jan 07, 2019
63.79
64.30
63.09
63.65
843,755
-0.34(-0.52%)
Jan 04, 2019
62.53
64.65
62.31
63.99
670,800
+2.35(+3.82%)
Jan 03, 2019
62.70
62.78
61.17
61.64
648,601
-1.27(-2.02%)
Jan 02, 2019
61.19
63.14
60.66
62.91
863,865
+0.78(+1.25%)
Dec 31, 2018
61.62
62.20
61.07
62.13
573,852
+0.77(+1.25%)
Dec 28, 2018
61.55
62.31
61.14
61.37
549,824
+0.14(+0.23%)
Dec 27, 2018
59.20
61.23
58.85
61.22
788,295
+1.32(+2.21%)
Dec 26, 2018
57.82
59.96
57.28
59.90
789,927
+2.09(+3.61%)
Dec 24, 2018
58.01
58.15
56.83
57.82
312,155
-0.31(-0.53%)
Dec 21, 2018
58.70
59.24
57.87
58.12
1,300,856
-0.44(-0.75%)
Dec 20, 2018
58.53
59.19
57.99
58.56
1,731,721
-0.21(-0.36%)
Dec 19, 2018
58.76
60.16
58.08
58.77
1,127,047
+0.37(+0.64%)
Dec 18, 2018
57.57
58.62
57.41
58.40
767,946
+1.35(+2.37%)
Dec 17, 2018
58.47
58.86
56.69
57.05
1,183,819
-1.55(-2.65%)
Dec 14, 2018
58.17
58.91
58.16
58.60
855,815
-0.16(-0.28%)
Dec 13, 2018
59.00
59.37
58.46
58.76
477,333
+0.04(+0.07%)
Dec 12, 2018
59.58
60.04
58.66
58.73
641,186
+0.11(+0.20%)
Dec 11, 2018
60.05
60.50
58.33
58.61
501,186
+0.00(+0.00%)
Dec 10, 2018
58.44
58.66
57.39
58.61
824,626
+0.02(+0.03%)
Dec 07, 2018
59.45
60.52
57.88
58.59
1,130,989
-0.80(-1.35%)
Dec 06, 2018
58.74
59.50
57.73
59.40
878,923
-0.20(-0.34%)
Dec 04, 2018
61.59
61.74
59.43
59.60
434,907
-2.10(-3.40%)
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
.