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 (%)
Oct 30, 2020
43.15
43.35
41.78
43.02
463,310
-0.50(-1.16%)
Oct 29, 2020
41.39
44.27
41.37
43.52
945,930
+1.67(+3.99%)
Oct 28, 2020
44.50
44.50
41.69
41.85
1,168,841
-3.93(-8.58%)
Oct 27, 2020
46.22
46.22
44.45
45.78
403,300
-0.51(-1.11%)
Oct 26, 2020
47.42
47.72
45.90
46.29
869,596
-1.86(-3.86%)
Oct 23, 2020
47.81
48.34
47.01
48.15
460,581
+0.96(+2.03%)
Oct 22, 2020
46.29
47.31
46.06
47.19
459,907
+0.90(+1.94%)
Oct 21, 2020
46.00
46.49
45.05
46.29
520,929
+0.26(+0.56%)
Oct 20, 2020
45.82
46.86
45.46
46.04
428,898
+0.49(+1.09%)
Oct 19, 2020
45.43
46.63
44.96
45.54
471,321
-0.10(-0.22%)
Oct 16, 2020
46.35
46.87
44.57
45.64
735,555
-1.39(-2.97%)
Oct 15, 2020
42.82
47.13
42.31
47.04
1,576,335
+3.78(+8.74%)
Oct 14, 2020
40.15
43.83
40.15
43.26
1,691,588
+3.63(+9.16%)
Oct 13, 2020
40.11
40.42
39.26
39.63
239,311
-0.82(-2.03%)
Oct 12, 2020
40.71
40.98
40.01
40.45
288,623
-0.26(-0.63%)
Oct 09, 2020
41.44
41.83
40.62
40.70
224,124
-0.21(-0.51%)
Oct 08, 2020
40.27
41.01
40.02
40.91
487,428
+1.11(+2.78%)
Oct 07, 2020
39.65
39.99
39.17
39.80
622,731
+0.44(+1.11%)
Oct 06, 2020
40.45
40.61
39.36
39.37
522,152
-0.51(-1.29%)
Oct 05, 2020
40.11
40.73
39.81
39.88
376,582
+0.22(+0.55%)
Oct 02, 2020
38.28
40.24
38.28
39.67
484,338
+0.54(+1.39%)
Oct 01, 2020
39.69
40.27
38.99
39.12
519,808
-0.73(-1.84%)
Sep 30, 2020
40.14
40.83
39.64
39.85
295,302
-0.34(-0.84%)
Sep 29, 2020
41.45
41.59
40.16
40.19
226,734
-1.19(-2.87%)
Sep 28, 2020
41.73
42.64
41.33
41.38
440,945
+0.43(+1.04%)
Sep 25, 2020
40.60
41.26
40.39
40.95
615,961
+0.13(+0.32%)
Sep 24, 2020
39.06
41.25
38.71
40.82
1,041,634
+1.27(+3.20%)
Sep 23, 2020
40.09
41.02
39.44
39.56
512,116
-0.67(-1.67%)
Sep 22, 2020
41.62
41.90
39.59
40.23
570,299
-1.77(-4.22%)
Sep 21, 2020
43.38
43.38
41.73
42.00
1,080,359
-2.48(-5.58%)
Sep 18, 2020
46.28
46.43
44.27
44.48
988,693
-2.08(-4.46%)
Sep 17, 2020
43.30
47.00
42.80
46.56
1,005,353
+2.67(+6.09%)
Sep 16, 2020
43.15
44.44
42.68
43.89
446,324
+1.02(+2.38%)
Sep 15, 2020
43.44
43.68
42.76
42.87
420,606
-0.46(-1.05%)
Sep 14, 2020
42.96
43.48
42.52
43.33
250,928
+0.60(+1.41%)
Sep 11, 2020
42.58
42.97
42.10
42.72
292,968
+0.47(+1.12%)
Sep 10, 2020
42.37
42.70
41.90
42.25
473,251
+0.01(+0.02%)
Sep 09, 2020
42.42
42.68
41.51
42.24
560,817
-0.06(-0.14%)
Sep 08, 2020
41.96
43.02
41.67
42.30
557,839
+0.02(+0.05%)
Sep 04, 2020
42.25
42.40
41.38
42.28
430,051
+0.67(+1.62%)
Sep 03, 2020
43.03
43.51
41.42
41.61
376,951
-1.34(-3.11%)
Sep 02, 2020
41.76
43.05
41.74
42.94
350,606
+1.36(+3.26%)
Sep 01, 2020
39.96
41.61
39.96
41.59
369,769
+1.32(+3.27%)
Aug 31, 2020
41.94
41.95
40.26
40.27
390,284
-1.84(-4.37%)
Aug 28, 2020
42.31
42.57
41.62
42.11
288,621
-0.34(-0.79%)
Aug 27, 2020
41.88
43.13
41.56
42.45
762,266
+0.94(+2.26%)
Aug 26, 2020
41.62
42.01
41.14
41.51
548,741
-0.46(-1.11%)
Aug 25, 2020
43.27
43.54
41.35
41.97
396,188
-1.16(-2.68%)
Aug 24, 2020
41.41
43.28
41.09
43.13
554,818
+2.04(+4.96%)
Aug 21, 2020
41.97
42.35
40.95
41.09
539,535
-1.24(-2.92%)
Aug 20, 2020
41.78
42.54
41.78
42.33
669,168
+0.17(+0.40%)
Aug 19, 2020
43.26
43.37
42.14
42.16
681,531
-1.00(-2.31%)
Aug 18, 2020
43.91
44.21
42.97
43.16
683,878
-0.90(-2.05%)
Aug 17, 2020
44.93
45.84
44.00
44.06
423,685
-0.76(-1.69%)
Aug 14, 2020
45.15
45.44
44.45
44.82
640,453
-0.66(-1.45%)
Aug 13, 2020
45.84
46.27
45.27
45.48
435,304
-0.65(-1.41%)
Aug 12, 2020
47.24
47.56
45.85
46.13
356,133
-0.70(-1.49%)
Aug 11, 2020
47.25
47.65
46.69
46.82
624,630
+0.34(+0.74%)
Aug 10, 2020
46.24
46.84
46.18
46.48
631,292
+0.26(+0.55%)
Aug 07, 2020
44.86
46.46
44.81
46.22
676,486
+1.09(+2.42%)
Aug 06, 2020
44.81
45.35
44.69
45.13
590,605
-0.01(-0.02%)
Aug 05, 2020
45.23
46.29
45.03
45.14
345,788
+0.16(+0.35%)
Aug 04, 2020
44.21
45.58
44.04
44.99
391,254
+0.61(+1.37%)
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
.