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 (%)
Apr 28, 2006
14.47
14.91
14.35
14.53
421,874
-0.03(-0.19%)
Apr 27, 2006
14.40
14.99
14.17
14.56
582,979
+0.19(+1.35%)
Apr 26, 2006
14.61
14.73
14.00
14.36
894,391
-0.41(-2.76%)
Apr 25, 2006
14.98
15.05
14.59
14.77
682,644
-0.21(-1.42%)
Apr 24, 2006
14.77
15.15
14.29
14.98
1,174,489
-0.06(-0.37%)
Apr 21, 2006
14.86
15.27
14.73
15.04
1,651,541
-0.33(-2.17%)
Apr 20, 2006
14.86
15.60
14.86
15.37
3,435,465
+0.40(+2.66%)
Apr 19, 2006
12.97
15.03
12.93
14.98
3,471,098
+1.82(+13.79%)
Apr 18, 2006
12.82
13.23
12.69
13.16
997,727
+0.43(+3.35%)
Apr 17, 2006
12.63
13.06
12.57
12.73
1,625,086
+0.09(+0.73%)
Apr 13, 2006
12.84
12.83
12.50
12.64
1,187,878
-0.19(-1.52%)
Apr 12, 2006
12.60
12.87
12.51
12.84
421,442
+0.30(+2.36%)
Apr 11, 2006
13.12
13.13
12.52
12.54
720,976
-0.51(-3.90%)
Apr 10, 2006
12.85
13.15
12.79
13.05
664,071
+0.19(+1.51%)
Apr 07, 2006
13.10
13.23
12.76
12.85
1,322,852
-0.35(-2.67%)
Apr 06, 2006
13.07
13.24
12.87
13.21
984,014
+0.17(+1.28%)
Apr 05, 2006
12.97
13.09
12.83
13.04
1,685,446
+0.09(+0.72%)
Apr 04, 2006
12.95
13.10
12.67
12.95
1,037,787
-0.01(-0.07%)
Apr 03, 2006
12.30
13.10
12.30
12.96
1,969,108
+0.64(+5.19%)
Mar 31, 2006
12.43
12.48
11.99
12.32
1,392,607
-0.36(-2.85%)
Mar 30, 2006
12.87
12.93
12.40
12.68
537,628
-0.15(-1.15%)
Mar 29, 2006
12.49
12.91
12.39
12.83
1,585,674
+0.32(+2.59%)
Mar 28, 2006
12.23
12.60
12.18
12.50
1,116,072
+0.28(+2.27%)
Mar 27, 2006
11.95
12.26
11.92
12.22
806,604
+0.23(+1.93%)
Mar 24, 2006
11.95
12.22
11.83
11.99
642,692
-0.04(-0.31%)
Mar 23, 2006
12.04
12.27
11.95
12.03
596,800
-0.02(-0.15%)
Mar 22, 2006
11.88
12.20
11.81
12.05
983,258
+0.17(+1.40%)
Mar 21, 2006
11.82
12.10
11.59
11.88
1,056,900
+0.06(+0.47%)
Mar 20, 2006
11.77
12.31
11.71
11.83
1,689,550
+0.01(+0.08%)
Mar 17, 2006
11.50
12.01
11.45
11.82
2,772,365
+0.37(+3.24%)
Mar 16, 2006
11.12
11.58
11.12
11.45
2,461,925
+0.33(+3.00%)
Mar 15, 2006
10.09
11.13
10.09
11.11
2,316,909
+1.03(+10.19%)
Mar 14, 2006
9.752
10.22
9.613
10.09
1,493,675
+0.35(+3.62%)
Mar 13, 2006
9.706
9.946
9.696
9.733
687,071
+0.03(+0.29%)
Mar 10, 2006
9.474
9.715
9.261
9.706
528,773
+0.24(+2.54%)
Mar 09, 2006
9.585
9.724
9.428
9.465
895,147
-0.24(-2.48%)
Mar 08, 2006
9.826
9.826
9.557
9.706
917,283
-0.11(-1.13%)
Mar 07, 2006
9.539
9.909
9.539
9.817
1,203,643
+0.27(+2.81%)
Mar 06, 2006
9.641
9.761
9.539
9.548
678,649
-0.17(-1.72%)
Mar 03, 2006
9.631
9.789
9.493
9.715
701,648
+0.08(+0.87%)
Mar 02, 2006
9.715
9.965
9.446
9.631
1,404,269
+0.17(+1.76%)
Mar 01, 2006
9.335
9.715
9.335
9.465
966,197
+0.06(+0.69%)
Feb 28, 2006
9.381
9.641
9.196
9.400
1,737,276
+0.02(+0.20%)
Feb 27, 2006
9.289
9.456
9.205
9.381
951,188
+0.09(+1.00%)
Feb 24, 2006
9.168
9.326
9.159
9.289
849,364
+0.03(+0.30%)
Feb 23, 2006
8.566
9.631
8.529
9.261
2,415,709
+0.69(+8.11%)
Feb 22, 2006
8.585
8.594
8.474
8.566
734,366
-0.03(-0.32%)
Feb 21, 2006
8.409
8.631
8.391
8.594
971,488
+0.12(+1.42%)
Feb 17, 2006
8.335
8.770
8.057
8.474
863,833
-0.25(-2.87%)
Feb 16, 2006
8.539
8.770
8.520
8.724
1,217,897
+0.23(+2.73%)
Feb 15, 2006
8.335
8.817
8.029
8.492
8,014,537
-0.71(-7.75%)
Feb 14, 2006
9.733
10.03
8.900
9.205
3,553,594
-0.53(-5.42%)
Feb 13, 2006
9.780
10.15
9.687
9.733
1,289,271
-0.05(-0.47%)
Feb 10, 2006
9.724
9.937
9.465
9.780
1,812,214
-0.01(-0.09%)
Feb 09, 2006
10.21
10.59
9.789
9.789
2,450,587
-0.42(-4.08%)
Feb 08, 2006
11.19
11.42
10.05
10.21
3,804,861
-0.61(-5.65%)
Feb 07, 2006
11.75
11.75
10.28
10.82
4,798,918
-1.01(-8.54%)
Feb 06, 2006
12.50
12.92
11.78
11.83
2,177,723
-0.68(-5.41%)
Feb 03, 2006
11.58
12.60
11.58
12.50
2,253,309
+0.90(+7.74%)
Feb 02, 2006
11.85
11.85
11.40
11.60
1,284,088
-0.16(-1.34%)
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
.