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 (%)
Nov 30, 2006
15.25
17.23
15.19
17.01
4,559,636
+1.71(+11.20%)
Nov 29, 2006
14.35
15.44
14.35
15.30
1,815,237
+1.07(+7.48%)
Nov 28, 2006
14.10
14.50
13.99
14.23
641,612
+0.03(+0.20%)
Nov 27, 2006
14.64
14.64
13.97
14.21
1,262,492
-0.53(-3.58%)
Nov 24, 2006
14.35
14.81
14.26
14.73
299,642
+0.30(+2.05%)
Nov 22, 2006
14.63
14.74
14.23
14.44
843,533
-0.18(-1.20%)
Nov 21, 2006
14.73
15.05
14.50
14.61
686,747
-0.07(-0.50%)
Nov 20, 2006
14.49
14.73
14.38
14.69
534,496
+0.27(+1.86%)
Nov 17, 2006
14.22
14.43
13.91
14.42
545,186
+0.08(+0.58%)
Nov 16, 2006
14.12
14.59
14.12
14.34
1,274,370
+0.25(+1.77%)
Nov 15, 2006
13.39
14.35
13.34
14.09
1,873,546
+0.69(+5.19%)
Nov 14, 2006
12.99
13.52
12.85
13.39
645,283
+0.41(+3.14%)
Nov 13, 2006
12.76
13.05
12.61
12.98
314,543
+0.21(+1.67%)
Nov 10, 2006
12.72
12.90
12.62
12.77
293,487
+0.04(+0.29%)
Nov 09, 2006
12.88
12.92
12.65
12.73
320,590
-0.16(-1.22%)
Nov 08, 2006
12.86
13.03
12.65
12.89
434,508
-0.06(-0.43%)
Nov 07, 2006
12.84
13.23
12.79
12.95
615,373
+0.10(+0.79%)
Nov 06, 2006
12.47
12.93
12.38
12.85
402,006
+0.52(+4.21%)
Nov 03, 2006
12.48
12.67
12.11
12.33
364,429
-0.12(-0.97%)
Nov 02, 2006
12.18
12.59
12.16
12.45
346,181
+0.19(+1.59%)
Nov 01, 2006
12.41
12.58
12.21
12.25
507,286
-0.16(-1.27%)
Oct 31, 2006
12.55
12.64
12.24
12.41
305,689
-0.09(-0.74%)
Oct 30, 2006
12.61
12.67
12.33
12.50
422,306
-0.18(-1.39%)
Oct 27, 2006
13.10
13.10
12.56
12.68
396,607
-0.42(-3.18%)
Oct 26, 2006
12.94
13.10
12.80
13.10
634,269
+0.30(+2.32%)
Oct 25, 2006
12.35
12.86
12.35
12.80
537,196
+0.39(+3.13%)
Oct 24, 2006
12.26
12.58
12.18
12.41
502,750
+0.06(+0.52%)
Oct 23, 2006
12.39
12.58
12.30
12.35
220,925
-0.14(-1.11%)
Oct 20, 2006
12.75
12.79
12.37
12.48
414,100
-0.22(-1.75%)
Oct 19, 2006
12.63
12.97
12.55
12.71
751,642
+0.21(+1.70%)
Oct 18, 2006
12.20
12.61
12.18
12.49
1,415,066
+0.42(+3.45%)
Oct 17, 2006
12.24
12.24
11.87
12.08
427,273
-0.28(-2.25%)
Oct 16, 2006
12.04
12.37
12.04
12.35
343,481
+0.32(+2.69%)
Oct 13, 2006
11.77
12.09
11.66
12.03
447,573
+0.31(+2.69%)
Oct 12, 2006
11.54
11.72
11.30
11.72
360,434
+0.22(+1.93%)
Oct 11, 2006
11.76
11.81
11.27
11.49
418,635
-0.27(-2.28%)
Oct 10, 2006
11.78
11.79
11.39
11.76
419,930
+0.05(+0.40%)
Oct 09, 2006
11.63
11.80
11.58
11.72
199,329
+0.02(+0.16%)
Oct 06, 2006
11.60
11.79
11.44
11.70
435,587
+0.10(+0.88%)
Oct 05, 2006
11.26
11.61
11.22
11.59
778,853
+0.31(+2.71%)
Oct 04, 2006
11.53
11.53
11.17
11.29
1,427,376
-0.29(-2.48%)
Oct 03, 2006
11.92
11.93
11.44
11.58
597,988
-0.39(-3.25%)
Oct 02, 2006
12.28
12.36
11.94
11.97
524,994
-0.31(-2.56%)
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%)
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
.