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

69.55 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 78.39 78.66 77.13 77.64 528,556 -0.57(-0.73%)
May 27, 2016 77.30 78.21 78.21 78.21 365,700 +1.06(+1.37%)
May 26, 2016 78.41 78.41 77.12 77.15 578,455 -1.13(-1.44%)
May 25, 2016 76.88 78.62 76.88 78.28 706,732 +1.88(+2.46%)
May 24, 2016 76.76 76.88 76.26 76.40 546,956 -0.02(-0.03%)
May 23, 2016 76.20 77.05 75.84 76.42 470,033 +0.46(+0.61%)
May 20, 2016 75.67 77.35 75.67 75.96 1,099,595 +0.41(+0.54%)
May 19, 2016 76.36 76.91 75.36 75.55 1,209,058 -1.06(-1.38%)
May 18, 2016 77.14 77.79 76.18 76.61 463,662 -0.85(-1.10%)
May 17, 2016 77.81 78.89 77.43 77.46 574,592 -0.54(-0.69%)
May 16, 2016 77.33 78.08 77.33 78.00 614,746 +0.91(+1.18%)
May 13, 2016 77.92 78.09 76.62 77.09 781,706 -0.72(-0.93%)
May 12, 2016 78.94 79.26 77.59 77.81 572,984 -0.37(-0.47%)
May 11, 2016 78.38 79.32 78.04 78.18 612,284 -0.08(-0.10%)
May 10, 2016 75.95 78.29 75.95 78.26 468,334 +2.46(+3.25%)
May 09, 2016 76.67 76.80 75.71 75.80 473,242 -0.84(-1.10%)
May 06, 2016 76.09 76.93 75.69 76.64 543,014 +0.27(+0.35%)
May 05, 2016 76.61 77.20 75.85 76.37 358,220 +0.06(+0.08%)
May 04, 2016 76.49 76.97 75.96 76.31 555,163 -0.47(-0.61%)
May 03, 2016 77.82 78.52 76.33 76.78 760,174 -1.74(-2.22%)
May 02, 2016 76.69 78.59 76.69 78.52 630,490 +1.84(+2.40%)
Apr 29, 2016 77.65 78.11 76.19 76.68 778,883 -1.29(-1.65%)
Apr 28, 2016 79.00 79.36 77.75 77.97 714,571 -1.06(-1.34%)
Apr 27, 2016 76.96 80.39 75.14 79.03 1,433,181 +1.37(+1.76%)
Apr 26, 2016 77.68 78.41 77.31 77.66 656,414 -0.07(-0.09%)
Apr 25, 2016 78.57 79.14 77.54 77.73 922,484 -1.01(-1.28%)
Apr 22, 2016 77.27 79.00 77.27 78.74 901,380 +1.82(+2.37%)
Apr 21, 2016 76.80 77.16 76.56 76.92 405,355 -0.06(-0.08%)
Apr 20, 2016 77.15 77.65 76.69 76.98 337,897 -0.24(-0.31%)
Apr 19, 2016 76.46 77.53 76.20 77.22 400,400 +1.23(+1.62%)
Apr 18, 2016 75.75 76.17 75.46 75.99 272,587 +0.10(+0.13%)
Apr 15, 2016 75.60 75.96 75.05 75.89 364,960 +0.36(+0.48%)
Apr 14, 2016 75.88 75.97 75.16 75.53 279,935 -0.28(-0.37%)
Apr 13, 2016 74.93 76.03 74.93 75.81 521,259 +0.99(+1.32%)
Apr 12, 2016 73.64 74.96 73.54 74.82 616,582 +1.31(+1.78%)
Apr 11, 2016 74.45 75.12 73.49 73.51 535,993 -0.84(-1.13%)
Apr 08, 2016 74.24 75.50 73.97 74.35 384,770 +0.41(+0.55%)
Apr 07, 2016 74.61 75.39 73.69 73.94 506,461 -1.16(-1.54%)
Apr 06, 2016 73.63 75.46 73.49 75.10 741,305 +1.43(+1.94%)
Apr 05, 2016 73.78 74.01 73.26 73.67 714,793 -0.53(-0.71%)
Apr 04, 2016 74.77 75.80 74.07 74.20 1,010,920 -0.73(-0.97%)
Apr 01, 2016 70.59 75.05 70.59 74.93 2,269,399 +3.75(+5.27%)
Mar 31, 2016 71.59 71.86 70.54 71.18 725,356 -0.40(-0.56%)
Mar 30, 2016 71.43 71.84 71.07 71.58 721,883 +0.58(+0.82%)
Mar 29, 2016 70.50 71.10 70.16 71.00 593,409 +0.55(+0.78%)
Mar 28, 2016 70.74 71.00 70.19 70.45 313,576 -0.16(-0.23%)
Mar 24, 2016 70.48 70.61 70.61 70.61 580,200 +0.58(+0.83%)
Mar 23, 2016 70.57 70.84 69.98 70.03 450,765 -0.65(-0.92%)
Mar 22, 2016 69.77 71.26 69.58 70.68 752,292 +0.37(+0.53%)
Mar 21, 2016 70.01 70.44 69.46 70.31 645,063 +0.03(+0.04%)
Mar 18, 2016 70.85 71.16 70.21 70.28 707,941 -0.59(-0.83%)
Mar 17, 2016 70.08 71.66 69.89 70.87 861,609 +0.96(+1.37%)
Mar 16, 2016 69.04 70.32 69.04 69.91 672,750 +0.35(+0.50%)
Mar 15, 2016 69.67 70.24 68.97 69.56 596,518 -0.37(-0.53%)
Mar 14, 2016 70.56 70.70 69.19 69.93 1,063,513 -1.59(-2.22%)
Mar 11, 2016 72.20 72.58 71.22 71.52 877,766 +0.39(+0.55%)
Mar 10, 2016 71.89 72.48 70.69 71.13 1,008,015 -0.52(-0.73%)
Mar 09, 2016 71.07 72.34 70.91 71.65 1,047,750 +1.19(+1.69%)
Mar 08, 2016 71.01 71.08 69.92 70.46 1,056,751 -1.05(-1.47%)
Mar 07, 2016 71.28 72.66 70.91 71.51 664,422 -0.48(-0.67%)
Mar 04, 2016 72.09 72.55 71.62 71.99 795,994 +0.07(+0.10%)
Mar 03, 2016 71.46 72.21 71.06 71.92 1,232,422 +0.53(+0.74%)
Mar 02, 2016 69.52 71.55 69.21 71.39 1,074,683 +1.61(+2.31%)
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.