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

68.62 USD -0.08 (-0.12%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 10.25 10.64 10.22 10.32 626,800 +0.03(+0.29%)
May 27, 2005 10.92 11.11 10.22 10.29 1,856,500 -0.71(-6.45%)
May 26, 2005 11.00 11.80 10.72 11.00 4,593,900 +0.00(+0.00%)
May 25, 2005 10.50 11.40 10.25 11.00 2,779,100 +0.50(+4.76%)
May 24, 2005 10.50 10.98 10.22 10.50 4,195,900 +1.37(+15.01%)
May 23, 2005 9.100 9.240 8.890 9.130 1,804,700 +0.01(+0.11%)
May 20, 2005 9.140 9.150 8.830 9.120 1,099,800 +0.01(+0.11%)
May 19, 2005 8.680 9.340 8.420 9.110 1,231,600 +0.48(+5.56%)
May 18, 2005 8.530 8.700 8.170 8.630 1,498,100 +0.10(+1.17%)
May 17, 2005 9.060 9.250 8.300 8.530 2,486,200 -0.59(-6.47%)
May 16, 2005 8.890 9.220 8.800 9.120 623,400 +0.15(+1.67%)
May 13, 2005 9.310 9.660 8.800 8.970 842,100 -0.41(-4.37%)
May 12, 2005 9.900 10.11 9.300 9.380 1,295,600 -0.69(-6.85%)
May 11, 2005 9.540 10.66 9.540 10.07 2,374,500 +0.54(+5.67%)
May 10, 2005 10.05 10.31 9.250 9.530 1,092,500 -0.62(-6.11%)
May 09, 2005 9.900 10.31 9.800 10.15 1,248,600 +0.32(+3.26%)
May 06, 2005 9.950 10.02 9.800 9.830 739,000 -0.02(-0.20%)
May 05, 2005 10.03 10.15 9.780 9.850 890,500 -0.09(-0.91%)
May 04, 2005 9.600 10.05 9.450 9.940 1,246,500 +0.33(+3.43%)
May 03, 2005 9.690 9.760 9.400 9.610 423,800 -0.08(-0.83%)
May 02, 2005 9.380 9.780 9.370 9.690 811,700 +0.31(+3.30%)
Apr 29, 2005 9.100 9.680 9.080 9.380 1,351,900 +0.28(+3.08%)
Apr 28, 2005 11.00 11.50 8.880 9.100 5,355,900 -1.81(-16.59%)
Apr 27, 2005 9.950 10.94 9.420 10.91 2,874,600 +0.96(+9.65%)
Apr 26, 2005 10.37 10.52 9.850 9.950 2,335,800 -0.40(-3.86%)
Apr 25, 2005 10.16 10.50 10.06 10.35 1,905,700 +0.20(+1.97%)
Apr 22, 2005 11.01 11.16 9.980 10.15 2,193,900 -0.84(-7.64%)
Apr 21, 2005 11.41 11.80 10.89 10.99 2,269,700 -0.41(-3.60%)
Apr 20, 2005 11.59 11.89 11.07 11.40 2,892,200 -0.19(-1.64%)
Apr 19, 2005 11.15 12.08 10.70 11.59 5,855,000 +0.39(+3.48%)
Apr 18, 2005 10.38 11.39 9.980 11.20 3,131,000 +0.82(+7.90%)
Apr 15, 2005 10.35 11.20 10.30 10.38 3,644,600 -0.07(-0.67%)
Apr 14, 2005 10.03 10.76 9.550 10.45 2,956,900 +0.43(+4.29%)
Apr 13, 2005 9.900 10.53 9.780 10.02 4,014,900 -0.61(-5.74%)
Apr 12, 2005 9.290 10.63 8.800 10.63 10,562,100 +2.59(+32.21%)
Apr 11, 2005 8.200 8.280 7.900 8.040 1,006,900 -0.17(-2.07%)
Apr 08, 2005 7.900 9.260 7.590 8.210 4,265,700 +0.62(+8.17%)
Apr 07, 2005 7.010 7.800 7.000 7.590 876,100 +0.48(+6.75%)
Apr 06, 2005 7.320 7.430 6.980 7.110 1,073,300 -0.12(-1.66%)
Apr 05, 2005 7.650 7.660 7.140 7.230 1,525,000 -0.57(-7.31%)
Apr 04, 2005 7.750 7.920 7.350 7.800 1,384,600 +0.05(+0.65%)
Apr 01, 2005 8.490 8.750 7.650 7.750 1,844,600 -0.77(-9.04%)
Mar 31, 2005 8.690 8.700 8.300 8.520 377,700 -0.17(-1.96%)
Mar 30, 2005 8.560 8.820 8.560 8.690 338,600 +0.20(+2.36%)
Mar 29, 2005 8.950 9.040 8.480 8.490 839,600 -0.39(-4.39%)
Mar 28, 2005 8.900 9.100 8.830 8.880 467,600 +0.01(+0.11%)
Mar 24, 2005 8.760 9.100 8.760 8.870 467,700 +0.06(+0.68%)
Mar 23, 2005 9.230 9.230 8.780 8.810 542,200 -0.41(-4.45%)
Mar 22, 2005 9.120 9.520 9.120 9.220 370,500 -0.01(-0.11%)
Mar 21, 2005 9.630 9.640 9.080 9.230 616,300 -0.45(-4.65%)
Mar 18, 2005 9.620 9.700 9.400 9.680 675,200 +0.06(+0.62%)
Mar 17, 2005 9.570 9.750 9.500 9.620 504,500 -0.01(-0.10%)
Mar 16, 2005 9.880 9.930 9.600 9.630 667,400 -0.37(-3.70%)
Mar 15, 2005 9.900 10.10 9.830 10.00 458,000 +0.08(+0.81%)
Mar 14, 2005 10.16 10.18 9.800 9.920 493,300 -0.18(-1.78%)
Mar 11, 2005 10.05 10.30 9.900 10.10 648,100 +0.08(+0.80%)
Mar 10, 2005 9.640 10.10 9.250 10.02 1,445,300 +0.43(+4.48%)
Mar 09, 2005 9.510 9.920 9.510 9.590 410,300 -0.02(-0.21%)
Mar 08, 2005 9.560 9.830 9.520 9.610 390,700 -0.04(-0.41%)
Mar 07, 2005 9.760 9.840 9.500 9.650 463,900 -0.13(-1.33%)
Mar 04, 2005 9.840 9.930 9.540 9.780 395,400 +0.04(+0.41%)
Mar 03, 2005 9.830 10.13 9.660 9.740 537,200 -0.05(-0.51%)
Mar 02, 2005 9.660 10.20 9.660 9.790 625,900 +0.03(+0.31%)
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.