W.R. Grace & Company (NY: GRA )

69.60 USD +0.04 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 60.11 60.39 59.53 59.86 269,392 -0.26(-0.43%)
Mar 30, 2021 60.01 60.50 59.80 60.12 319,084 -0.50(-0.82%)
Mar 29, 2021 60.84 60.98 59.19 60.62 286,430 -0.26(-0.43%)
Mar 26, 2021 60.28 61.19 59.90 60.88 325,100 +0.89(+1.48%)
Mar 25, 2021 58.32 60.29 57.70 59.99 385,194 +1.29(+2.20%)
Mar 24, 2021 58.33 59.31 58.01 58.70 382,808 +0.59(+1.02%)
Mar 23, 2021 59.21 59.90 57.94 58.11 624,562 -1.29(-2.17%)
Mar 22, 2021 59.10 60.01 58.42 59.40 443,169 +0.61(+1.04%)
Mar 19, 2021 59.01 59.93 58.50 58.79 644,500 -0.74(-1.24%)
Mar 18, 2021 60.12 60.89 58.94 59.53 382,046 -0.68(-1.13%)
Mar 17, 2021 60.09 61.00 59.97 60.21 258,679 +0.21(+0.35%)
Mar 16, 2021 60.17 60.29 59.40 60.00 140,027 -0.14(-0.23%)
Mar 15, 2021 60.41 60.86 59.16 60.14 442,189 -0.20(-0.33%)
Mar 12, 2021 60.62 60.62 59.47 60.34 464,300 -0.39(-0.64%)
Mar 11, 2021 61.35 61.49 60.47 60.73 308,295 -0.19(-0.31%)
Mar 10, 2021 60.12 61.33 59.08 60.92 360,378 +1.04(+1.74%)
Mar 09, 2021 59.61 60.72 59.36 59.88 573,179 +0.55(+0.93%)
Mar 08, 2021 59.92 60.89 59.27 59.33 849,687 -1.02(-1.69%)
Mar 05, 2021 59.61 60.52 58.41 60.35 260,000 +1.10(+1.86%)
Mar 04, 2021 59.40 60.06 57.92 59.25 284,921 -0.29(-0.49%)
Mar 03, 2021 59.65 60.56 59.48 59.54 218,961 -0.41(-0.68%)
Mar 02, 2021 60.12 60.77 59.90 59.95 190,521 -0.21(-0.35%)
Mar 01, 2021 59.46 61.35 59.30 60.16 375,371 +0.90(+1.52%)
Feb 26, 2021 60.01 60.30 58.48 59.26 548,600 -0.34(-0.57%)
Feb 25, 2021 61.00 61.35 59.49 59.60 483,920 -1.66(-2.71%)
Feb 24, 2021 61.25 61.62 60.64 61.26 230,607 +0.23(+0.38%)
Feb 23, 2021 59.91 61.48 59.90 61.03 365,893 +0.46(+0.76%)
Feb 22, 2021 59.39 61.17 59.39 60.57 254,603 +0.95(+1.59%)
Feb 19, 2021 59.54 60.34 59.45 59.62 336,700 +0.34(+0.57%)
Feb 18, 2021 59.70 60.10 59.12 59.28 519,273 -0.62(-1.04%)
Feb 17, 2021 59.82 60.71 59.80 59.90 248,771 -0.01(-0.02%)
Feb 16, 2021 60.37 60.81 59.60 59.91 334,184 -0.25(-0.42%)
Feb 12, 2021 59.95 60.87 59.95 60.16 260,800 +0.01(+0.02%)
Feb 11, 2021 60.66 61.49 59.99 60.15 417,607 -0.32(-0.53%)
Feb 10, 2021 61.42 62.28 60.07 60.47 296,773 -0.50(-0.82%)
Feb 09, 2021 60.99 61.95 60.74 60.97 421,428 -0.24(-0.39%)
Feb 08, 2021 61.60 61.78 61.00 61.21 370,600 +0.21(+0.34%)
Feb 05, 2021 61.42 61.75 59.99 61.00 266,900 +0.29(+0.48%)
Feb 04, 2021 60.70 61.23 60.50 60.71 333,857 -0.15(-0.25%)
Feb 03, 2021 60.29 61.11 60.29 60.86 281,670 +0.37(+0.61%)
Feb 02, 2021 59.11 60.57 59.00 60.49 462,086 +1.88(+3.21%)
Feb 01, 2021 58.33 58.97 58.07 58.61 277,443 +0.59(+1.02%)
Jan 29, 2021 58.81 59.56 57.85 58.02 707,800 -1.13(-1.91%)
Jan 28, 2021 58.40 60.00 58.30 59.15 342,215 +1.14(+1.97%)
Jan 27, 2021 59.00 59.43 57.61 58.01 515,779 -1.17(-1.98%)
Jan 26, 2021 60.06 60.75 59.15 59.18 405,949 -0.77(-1.28%)
Jan 25, 2021 60.72 61.00 59.45 59.95 675,004 -1.15(-1.88%)
Jan 22, 2021 61.50 61.75 60.90 61.10 696,500 -0.63(-1.02%)
Jan 21, 2021 61.57 62.33 61.57 61.73 446,058 -0.08(-0.13%)
Jan 20, 2021 62.00 62.30 61.51 61.81 543,244 -0.04(-0.06%)
Jan 19, 2021 63.83 63.96 61.84 61.85 767,642 -1.40(-2.21%)
Jan 15, 2021 58.50 64.93 58.50 63.25 1,341,400 +4.60(+7.84%)
Jan 14, 2021 59.30 59.49 58.50 58.65 207,667 +0.02(+0.03%)
Jan 13, 2021 59.30 60.31 58.53 58.63 336,111 -0.85(-1.43%)
Jan 12, 2021 60.00 60.68 58.92 59.48 325,077 -0.04(-0.07%)
Jan 11, 2021 59.94 60.02 58.25 59.52 935,977 +3.56(+6.36%)
Jan 08, 2021 55.40 56.00 54.83 55.96 322,600 +0.66(+1.19%)
Jan 07, 2021 56.02 56.22 54.57 55.30 580,425 -0.26(-0.47%)
Jan 06, 2021 56.51 57.27 54.93 55.56 733,636 -0.28(-0.50%)
Jan 05, 2021 54.46 56.20 54.25 55.84 570,892 +1.63(+3.01%)
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.