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

69.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 61.23 61.23 61.23 0 +0.14(+0.23%)
Mar 28, 2018 61.36 61.72 60.98 61.09 718,877 -0.03(-0.05%)
Mar 27, 2018 61.69 61.86 60.91 61.12 472,342 -0.42(-0.68%)
Mar 26, 2018 60.97 61.58 60.50 61.54 536,334 +1.17(+1.94%)
Mar 23, 2018 61.82 61.84 60.30 60.37 746,594 -1.21(-1.96%)
Mar 22, 2018 63.22 63.37 61.53 61.58 654,710 -2.04(-3.21%)
Mar 21, 2018 64.26 64.47 63.49 63.62 752,631 -0.63(-0.98%)
Mar 20, 2018 64.93 65.00 64.24 64.25 412,787 -0.46(-0.71%)
Mar 19, 2018 64.98 65.02 64.25 64.71 353,373 -0.62(-0.95%)
Mar 16, 2018 65.70 66.00 65.17 65.33 548,824 -0.43(-0.65%)
Mar 15, 2018 66.48 66.74 65.69 65.76 404,203 -0.64(-0.96%)
Mar 14, 2018 66.96 66.97 65.98 66.40 884,614 -0.29(-0.43%)
Mar 13, 2018 67.52 67.90 66.58 66.69 604,936 -0.55(-0.82%)
Mar 12, 2018 67.21 67.88 67.11 67.24 432,509 -0.10(-0.15%)
Mar 09, 2018 66.96 67.55 66.90 67.34 738,631 +0.40(+0.60%)
Mar 08, 2018 66.93 67.24 66.36 66.94 434,622 +0.03(+0.04%)
Mar 07, 2018 67.70 66.91 453,708 +0.06(+0.09%)
Mar 06, 2018 66.37 67.28 65.81 66.85 500,383 +0.71(+1.07%)
Mar 05, 2018 64.59 66.35 64.59 66.14 862,429 +1.44(+2.23%)
Mar 02, 2018 65.50 65.70 64.38 64.70 1,150,374 -1.27(-1.93%)
Mar 01, 2018 66.08 66.43 65.00 65.97 772,974 -0.21(-0.32%)
Feb 28, 2018 67.62 67.62 66.17 66.18 1,014,980 -1.37(-2.03%)
Feb 27, 2018 67.30 67.89 67.20 67.55 825,068 +0.10(+0.15%)
Feb 26, 2018 67.73 67.73 66.50 67.45 579,891 -0.27(-0.40%)
Feb 23, 2018 66.93 67.74 66.47 67.72 433,544 +1.20(+1.80%)
Feb 22, 2018 66.36 66.52 505,579 -0.81(-1.20%)
Feb 21, 2018 67.48 68.37 67.29 67.33 876,802 +0.07(+0.10%)
Feb 20, 2018 67.58 68.46 66.84 67.26 911,041 -0.19(-0.28%)
Feb 16, 2018 67.45 67.45 67.45 0 +0.81(+1.22%)
Feb 15, 2018 66.89 66.90 65.96 66.64 715,594 +0.64(+0.97%)
Feb 14, 2018 64.65 66.08 64.55 66.00 853,927 +1.10(+1.69%)
Feb 13, 2018 66.90 66.90 64.82 64.90 1,055,127 -0.78(-1.19%)
Feb 12, 2018 65.18 66.05 64.83 65.68 1,486,363 +0.84(+1.30%)
Feb 09, 2018 66.29 66.61 62.58 64.84 2,436,298 -0.67(-1.02%)
Feb 08, 2018 72.45 72.45 64.47 65.51 2,925,054 -5.70(-8.00%)
Feb 07, 2018 71.25 72.25 71.25 71.21 1,024,245 -0.15(-0.21%)
Feb 06, 2018 68.98 71.57 68.63 71.36 876,146 +0.18(+0.25%)
Feb 05, 2018 71.71 72.42 69.96 71.18 349,346 -0.85(-1.18%)
Feb 02, 2018 72.96 73.37 72.03 72.03 461,815 -1.43(-1.95%)
Feb 01, 2018 73.51 74.29 72.96 73.46 444,363 -0.36(-0.49%)
Jan 31, 2018 73.53 74.26 73.32 73.82 726,772 +0.53(+0.72%)
Jan 30, 2018 73.67 73.81 73.04 73.29 412,914 -0.87(-1.17%)
Jan 29, 2018 74.47 74.55 73.64 74.16 319,154 -0.36(-0.48%)
Jan 26, 2018 74.85 74.91 74.09 74.52 453,483 -0.20(-0.27%)
Jan 25, 2018 74.98 75.51 74.13 74.72 610,449 +0.37(+0.50%)
Jan 24, 2018 74.17 74.74 74.11 74.35 519,714 +0.23(+0.31%)
Jan 23, 2018 73.25 74.37 73.24 74.12 694,875 +0.99(+1.35%)
Jan 22, 2018 73.40 73.40 72.78 73.13 340,770 -0.58(-0.79%)
Jan 19, 2018 72.86 73.92 72.61 73.71 756,693 +0.92(+1.26%)
Jan 18, 2018 73.54 73.61 72.70 72.79 375,373 -1.01(-1.37%)
Jan 17, 2018 73.35 73.85 72.78 73.80 504,419 +0.87(+1.19%)
Jan 16, 2018 74.15 74.15 72.69 72.93 570,202 -0.63(-0.86%)
Jan 12, 2018 73.56 73.56 73.56 0 -0.30(-0.41%)
Jan 11, 2018 72.77 73.92 72.77 73.86 371,441 +1.37(+1.89%)
Jan 10, 2018 72.49 340,659 -0.41(-0.56%)
Jan 09, 2018 72.26 73.13 71.94 72.90 434,328 +0.70(+0.97%)
Jan 08, 2018 72.19 72.38 71.69 72.20 391,882 +0.06(+0.08%)
Jan 05, 2018 72.43 72.82 72.11 72.14 604,939 -0.06(-0.08%)
Jan 04, 2018 71.61 72.27 71.59 72.20 633,419 +0.91(+1.28%)
Jan 03, 2018 71.02 71.38 70.72 71.29 353,952 +0.40(+0.56%)
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.