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

68.61 USD -0.10 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 13.49 13.52 12.76 12.98 686,904 -0.44(-3.28%)
May 28, 2009 13.67 13.92 12.84 13.42 390,010 +0.03(+0.22%)
May 27, 2009 13.91 14.21 13.35 13.39 411,036 -0.39(-2.83%)
May 26, 2009 12.75 13.90 12.56 13.78 1,029,743 +1.13(+8.93%)
May 22, 2009 12.78 13.12 12.52 12.65 573,003 -0.04(-0.32%)
May 21, 2009 12.59 12.80 12.27 12.69 679,306 -0.20(-1.55%)
May 20, 2009 12.91 13.55 12.75 12.89 1,137,238 -0.06(-0.46%)
May 19, 2009 13.27 13.27 12.75 12.95 740,540 -0.23(-1.75%)
May 18, 2009 12.41 13.22 12.40 13.18 1,146,734 +1.01(+8.30%)
May 15, 2009 12.16 12.65 11.99 12.17 707,118 -0.12(-0.98%)
May 14, 2009 11.67 12.46 11.21 12.29 933,697 +0.68(+5.86%)
May 13, 2009 11.72 12.11 11.47 11.61 964,660 -0.49(-4.05%)
May 12, 2009 12.61 12.80 11.28 12.10 964,530 -0.40(-3.20%)
May 11, 2009 12.62 12.86 11.77 12.50 1,544,687 -0.56(-4.29%)
May 08, 2009 9.810 13.06 9.450 13.06 3,835,259 +3.54(+37.26%)
May 07, 2009 10.06 10.07 9.500 9.515 1,304,227 -0.32(-3.30%)
May 06, 2009 10.07 10.35 9.560 9.840 567,074 +0.00(+0.00%)
May 05, 2009 9.890 10.20 9.570 9.840 703,602 -0.18(-1.80%)
May 04, 2009 9.320 10.04 9.300 10.02 720,028 +0.71(+7.63%)
May 01, 2009 8.810 9.440 8.590 9.310 661,470 +0.48(+5.44%)
Apr 30, 2009 8.380 9.070 8.150 8.830 906,623 +0.65(+7.95%)
Apr 29, 2009 7.680 8.250 7.660 8.180 491,011 +0.66(+8.78%)
Apr 28, 2009 7.300 7.870 7.120 7.520 570,120 +0.06(+0.80%)
Apr 27, 2009 7.250 7.590 7.200 7.460 719,444 -0.02(-0.27%)
Apr 24, 2009 7.780 7.780 7.220 7.480 749,912 -0.19(-2.48%)
Apr 23, 2009 7.540 7.850 7.390 7.670 777,191 +0.17(+2.27%)
Apr 22, 2009 7.550 8.040 7.380 7.500 658,219 -0.26(-3.35%)
Apr 21, 2009 7.050 7.780 7.050 7.760 450,797 +0.64(+8.99%)
Apr 20, 2009 7.850 7.860 6.980 7.120 710,025 -0.88(-11.00%)
Apr 17, 2009 8.100 8.180 7.810 8.000 644,073 -0.08(-0.99%)
Apr 16, 2009 8.180 8.390 7.810 8.080 608,155 +0.10(+1.25%)
Apr 15, 2009 7.840 8.210 7.800 7.980 459,468 +0.06(+0.76%)
Apr 14, 2009 7.970 8.430 7.610 7.920 984,213 -0.15(-1.86%)
Apr 13, 2009 7.500 8.130 7.380 8.070 404,222 +0.37(+4.81%)
Apr 09, 2009 7.330 7.850 7.290 7.700 796,938 +0.68(+9.69%)
Apr 08, 2009 6.780 7.100 6.770 7.020 220,428 +0.31(+4.62%)
Apr 07, 2009 6.700 6.950 6.630 6.710 364,404 -0.17(-2.47%)
Apr 06, 2009 6.970 7.060 6.720 6.880 315,899 -0.24(-3.37%)
Apr 03, 2009 7.080 7.200 6.710 7.120 415,616 +0.03(+0.42%)
Apr 02, 2009 6.990 7.610 6.840 7.090 1,093,650 +0.35(+5.19%)
Apr 01, 2009 6.140 6.800 6.060 6.740 432,223 +0.42(+6.65%)
Mar 31, 2009 6.410 6.650 6.110 6.320 473,712 +0.17(+2.76%)
Mar 30, 2009 5.950 6.340 5.650 6.150 708,517 -0.76(-11.00%)
Mar 26, 2009 6.760 6.980 6.610 6.910 552,309 +0.30(+4.54%)
Mar 25, 2009 6.200 6.680 6.110 6.610 506,903 +0.49(+8.01%)
Mar 24, 2009 6.370 6.500 6.120 6.120 285,519 -0.41(-6.28%)
Mar 23, 2009 6.230 6.530 6.140 6.530 620,203 +0.94(+16.82%)
Mar 20, 2009 5.980 6.140 5.590 5.590 499,203 -0.29(-4.93%)
Mar 19, 2009 6.020 6.190 5.650 5.880 573,705 -0.02(-0.34%)
Mar 18, 2009 5.630 5.960 5.460 5.900 797,501 +0.34(+6.12%)
Mar 17, 2009 4.750 5.630 4.650 5.560 1,111,453 +0.78(+16.32%)
Mar 16, 2009 5.060 5.210 4.700 4.780 495,166 -0.21(-4.21%)
Mar 13, 2009 4.990 5.060 4.590 4.990 0 +0.06(+1.22%)
Mar 12, 2009 4.260 5.030 4.180 4.930 871,792 +0.76(+18.23%)
Mar 11, 2009 4.310 4.390 4.090 4.170 956,017 -0.13(-3.02%)
Mar 10, 2009 4.270 4.500 4.190 4.300 778,948 +0.20(+4.88%)
Mar 09, 2009 4.110 4.350 4.060 4.100 397,647 -0.08(-1.91%)
Mar 06, 2009 4.190 4.220 3.950 4.180 0 +0.09(+2.20%)
Mar 05, 2009 4.560 4.680 4.000 4.090 774,004 -0.68(-14.26%)
Mar 04, 2009 4.970 5.160 4.630 4.770 862,259 -0.36(-7.02%)
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.