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 29, 2020
50.73
51.93
49.82
51.28
591,391
+0.14(+0.27%)
May 28, 2020
53.75
53.75
50.88
51.15
480,005
-2.21(-4.14%)
May 27, 2020
54.37
54.99
53.01
53.36
645,753
+0.11(+0.20%)
May 26, 2020
53.05
53.84
51.89
53.25
507,017
+2.19(+4.29%)
May 22, 2020
50.48
51.15
49.31
51.06
391,682
+0.66(+1.31%)
May 21, 2020
49.96
51.04
49.75
50.40
258,160
+0.37(+0.75%)
May 20, 2020
49.71
50.68
49.41
50.03
409,363
+1.36(+2.79%)
May 19, 2020
48.50
49.63
47.28
48.67
466,823
+0.00(+0.00%)
May 18, 2020
47.63
49.22
47.06
48.67
446,010
+3.01(+6.59%)
May 15, 2020
44.99
46.37
44.59
45.66
317,147
+0.30(+0.67%)
May 14, 2020
43.53
45.44
41.52
45.36
734,191
+0.85(+1.91%)
May 13, 2020
47.28
47.28
43.85
44.51
631,955
-3.14(-6.60%)
May 12, 2020
50.12
50.87
47.65
47.65
414,530
-2.28(-4.58%)
May 11, 2020
50.01
50.69
49.29
49.94
876,299
-0.94(-1.84%)
May 08, 2020
48.90
50.93
48.90
50.88
658,463
+2.97(+6.20%)
May 07, 2020
48.94
50.35
47.72
47.91
761,712
+0.95(+2.02%)
May 06, 2020
47.99
48.46
46.43
46.96
1,032,642
-0.75(-1.58%)
May 05, 2020
47.54
48.24
47.06
47.71
745,846
+1.68(+3.65%)
May 04, 2020
44.64
46.09
43.72
46.03
678,478
+1.20(+2.68%)
May 01, 2020
45.50
45.71
43.20
44.83
878,736
-1.29(-2.79%)
Apr 30, 2020
46.67
47.69
44.17
46.12
1,366,649
-1.94(-4.04%)
Apr 29, 2020
44.89
48.45
44.52
48.06
954,321
+4.45(+10.21%)
Apr 28, 2020
43.31
44.45
42.69
43.61
621,380
+1.28(+3.02%)
Apr 27, 2020
40.42
42.63
40.42
42.33
517,564
+1.97(+4.89%)
Apr 24, 2020
39.41
40.65
39.29
40.36
441,160
+1.05(+2.68%)
Apr 23, 2020
38.58
40.57
38.20
39.30
566,868
+1.49(+3.95%)
Apr 22, 2020
37.63
38.06
36.92
37.81
333,546
+0.90(+2.43%)
Apr 21, 2020
37.07
38.80
36.43
36.91
858,349
-1.33(-3.47%)
Apr 20, 2020
37.99
38.54
37.19
38.24
413,338
-0.51(-1.31%)
Apr 17, 2020
37.38
38.87
37.38
38.75
340,905
+2.68(+7.42%)
Apr 16, 2020
36.96
36.96
34.45
36.07
593,963
-0.97(-2.61%)
Apr 15, 2020
37.11
37.41
36.53
37.04
592,755
-2.02(-5.18%)
Apr 14, 2020
39.89
41.34
38.87
39.06
515,310
-0.13(-0.32%)
Apr 13, 2020
41.07
41.48
38.60
39.19
440,625
-2.09(-5.06%)
Apr 09, 2020
39.92
42.50
39.92
41.28
543,769
+2.24(+5.73%)
Apr 08, 2020
38.51
39.45
37.60
39.04
738,950
+0.84(+2.20%)
Apr 07, 2020
37.82
40.46
37.31
38.20
966,923
+2.35(+6.56%)
Apr 06, 2020
34.70
36.03
34.49
35.85
932,996
+2.78(+8.42%)
Apr 03, 2020
33.34
33.95
32.97
33.06
611,766
-0.19(-0.56%)
Apr 02, 2020
33.06
34.96
32.35
33.25
609,715
+0.27(+0.83%)
Apr 01, 2020
33.48
33.92
32.31
32.98
672,480
-1.79(-5.14%)
Mar 31, 2020
36.26
36.52
34.21
34.76
708,976
-1.76(-4.81%)
Mar 30, 2020
36.60
37.45
35.26
36.52
684,241
-0.81(-2.17%)
Mar 27, 2020
36.28
37.84
35.97
37.33
703,828
-0.75(-1.97%)
Mar 26, 2020
35.05
38.29
34.97
38.08
922,956
+3.76(+10.95%)
Mar 25, 2020
32.64
35.55
31.60
34.32
977,448
+1.69(+5.18%)
Mar 24, 2020
32.10
32.77
30.64
32.64
806,179
+2.12(+6.94%)
Mar 23, 2020
30.22
31.07
29.18
30.52
1,215,131
-0.54(-1.73%)
Mar 20, 2020
31.21
31.80
28.67
31.05
1,144,477
+0.29(+0.95%)
Mar 19, 2020
27.11
32.12
26.12
30.76
834,728
+3.42(+12.50%)
Mar 18, 2020
29.05
29.30
26.48
27.34
2,066,606
-3.86(-12.36%)
Mar 17, 2020
33.89
34.76
29.21
31.20
1,159,822
-2.20(-6.58%)
Mar 16, 2020
36.62
38.58
33.35
33.40
660,891
-7.47(-18.28%)
Mar 13, 2020
44.92
45.05
39.17
40.87
1,025,482
-1.61(-3.79%)
Mar 12, 2020
43.81
44.84
41.93
42.48
1,076,322
-3.09(-6.77%)
Mar 11, 2020
45.15
46.02
44.14
45.56
996,624
-0.93(-2.00%)
Mar 10, 2020
46.24
46.87
42.97
46.49
953,705
+1.66(+3.70%)
Mar 09, 2020
50.00
50.00
44.74
44.83
881,781
-7.72(-14.70%)
Mar 06, 2020
52.20
52.77
50.89
52.56
734,857
-0.67(-1.27%)
Mar 05, 2020
54.02
54.02
52.89
53.23
663,576
-1.95(-3.54%)
Mar 04, 2020
56.65
56.67
54.24
55.18
760,084
-0.68(-1.22%)
Mar 03, 2020
56.84
57.72
55.34
55.87
704,766
-1.21(-2.12%)
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
.