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

69.59 USD -0.01 (-0.01%)
Streaming Delayed Price Updated: 3:21 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 51.64 52.86 50.71 52.20 581,000 +0.14(+0.27%)
May 28, 2020 54.71 54.71 51.78 52.06 471,572 -2.25(-4.14%)
May 27, 2020 55.34 55.97 53.96 54.31 634,407 +0.11(+0.20%)
May 26, 2020 54.00 54.80 52.82 54.20 498,109 +2.23(+4.29%)
May 22, 2020 51.38 52.06 50.19 51.97 384,800 +0.67(+1.31%)
May 21, 2020 50.85 51.95 50.63 51.30 253,624 +0.38(+0.75%)
May 20, 2020 50.60 51.59 50.29 50.92 402,171 +1.08(+2.17%)
May 19, 2020 49.67 50.82 48.42 49.84 455,861 +0.00(+0.00%)
May 18, 2020 48.78 50.40 48.19 49.84 435,536 +3.08(+6.59%)
May 15, 2020 46.07 47.49 45.66 46.76 309,700 +0.31(+0.67%)
May 14, 2020 44.58 46.53 42.52 46.45 716,950 +0.87(+1.91%)
May 13, 2020 48.42 48.42 44.90 45.58 617,115 -3.22(-6.60%)
May 12, 2020 51.33 52.09 48.80 48.80 404,796 -2.34(-4.58%)
May 11, 2020 51.21 51.90 50.47 51.14 855,720 -0.96(-1.84%)
May 08, 2020 50.08 52.15 50.08 52.10 643,000 +3.04(+6.20%)
May 07, 2020 50.12 51.56 48.87 49.06 743,824 +0.97(+2.02%)
May 06, 2020 49.14 49.63 47.55 48.09 1,008,392 -0.77(-1.58%)
May 05, 2020 48.68 49.40 48.19 48.86 728,331 +1.72(+3.65%)
May 04, 2020 45.71 47.20 44.78 47.14 662,545 +1.23(+2.68%)
May 01, 2020 46.59 46.81 44.24 45.91 858,100 -1.32(-2.79%)
Apr 30, 2020 47.79 48.84 45.23 47.23 1,334,555 -1.99(-4.04%)
Apr 29, 2020 45.97 49.61 45.59 49.22 931,910 +4.56(+10.21%)
Apr 28, 2020 44.35 45.52 43.72 44.66 606,788 +1.31(+3.02%)
Apr 27, 2020 41.39 43.66 41.39 43.35 505,410 +2.02(+4.89%)
Apr 24, 2020 40.36 41.63 40.23 41.33 430,800 +1.08(+2.68%)
Apr 23, 2020 39.51 41.55 39.12 40.25 553,556 +1.53(+3.95%)
Apr 22, 2020 38.53 38.98 37.81 38.72 325,713 +0.92(+2.43%)
Apr 21, 2020 37.96 39.73 37.30 37.80 838,192 -1.36(-3.47%)
Apr 20, 2020 38.90 39.47 38.08 39.16 403,632 -0.52(-1.31%)
Apr 17, 2020 38.28 39.80 38.28 39.68 332,900 +2.74(+7.42%)
Apr 16, 2020 37.85 37.85 35.28 36.94 580,015 -0.99(-2.61%)
Apr 15, 2020 38.00 38.31 37.41 37.93 578,835 -2.07(-5.18%)
Apr 14, 2020 40.85 42.33 39.80 40.00 503,209 -0.13(-0.32%)
Apr 13, 2020 42.06 42.48 39.53 40.13 430,278 -2.14(-5.06%)
Apr 09, 2020 40.88 43.52 40.88 42.27 531,000 +2.29(+5.73%)
Apr 08, 2020 39.44 40.40 38.50 39.98 721,597 +0.86(+2.20%)
Apr 07, 2020 38.73 41.43 38.21 39.12 944,216 +2.41(+6.56%)
Apr 06, 2020 35.53 36.90 35.32 36.71 911,086 +2.85(+8.42%)
Apr 03, 2020 34.14 34.77 33.76 33.86 597,400 -0.19(-0.56%)
Apr 02, 2020 33.86 35.80 33.13 34.05 595,397 +0.28(+0.83%)
Apr 01, 2020 34.29 34.74 33.09 33.77 656,688 -1.83(-5.14%)
Mar 31, 2020 37.13 37.40 35.03 35.60 692,327 -1.80(-4.81%)
Mar 30, 2020 37.48 38.35 36.11 37.40 668,173 -0.83(-2.17%)
Mar 27, 2020 37.15 38.75 36.83 38.23 687,300 -0.77(-1.97%)
Mar 26, 2020 35.89 39.21 35.81 39.00 901,282 +3.85(+10.95%)
Mar 25, 2020 33.43 36.41 32.36 35.15 954,494 +1.73(+5.18%)
Mar 24, 2020 32.87 33.56 31.38 33.42 787,247 +2.17(+6.94%)
Mar 23, 2020 30.95 31.82 29.88 31.25 1,186,595 -0.55(-1.73%)
Mar 20, 2020 31.96 32.56 29.36 31.80 1,117,600 +0.30(+0.95%)
Mar 19, 2020 27.76 32.89 26.75 31.50 815,126 +3.50(+12.50%)
Mar 18, 2020 29.75 30.00 27.12 28.00 2,018,074 -3.95(-12.36%)
Mar 17, 2020 34.70 35.60 29.91 31.95 1,132,585 -2.25(-6.58%)
Mar 16, 2020 37.50 39.51 34.15 34.20 645,371 -7.65(-18.28%)
Mar 13, 2020 46.00 46.13 40.11 41.85 1,001,400 -1.65(-3.79%)
Mar 12, 2020 44.86 45.92 42.94 43.50 1,051,046 -3.16(-6.77%)
Mar 11, 2020 46.24 47.13 45.20 46.66 973,220 -0.95(-2.00%)
Mar 10, 2020 47.35 48.00 44.00 47.61 931,309 +1.70(+3.70%)
Mar 09, 2020 51.20 51.20 45.82 45.91 861,074 -7.91(-14.70%)
Mar 06, 2020 53.46 54.04 52.11 53.82 717,600 -0.69(-1.27%)
Mar 05, 2020 55.32 55.32 54.16 54.51 647,993 -2.00(-3.54%)
Mar 04, 2020 58.01 58.03 55.54 56.51 742,235 -0.70(-1.22%)
Mar 03, 2020 58.21 59.11 56.67 57.21 688,216 -1.24(-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.