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

69.65 USD +0.03 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 26.83 27.32 26.83 27.08 667,357 +0.33(+1.23%)
May 29, 2008 26.02 27.07 26.02 26.75 967,290 +0.63(+2.41%)
May 28, 2008 25.71 26.22 25.46 26.12 226,328 +0.53(+2.07%)
May 27, 2008 25.44 26.00 25.26 25.59 273,769 +0.15(+0.59%)
May 26, 2008 25.37 25.53 24.48 25.44 0 +0.00(+0.00%)
May 23, 2008 25.37 25.53 24.48 25.44 356,408 -0.15(-0.59%)
May 22, 2008 25.11 25.96 25.03 25.59 322,570 +0.53(+2.11%)
May 21, 2008 25.88 25.98 24.72 25.06 608,495 -0.71(-2.76%)
May 20, 2008 25.78 26.01 25.38 25.77 308,482 -0.17(-0.66%)
May 19, 2008 26.25 26.80 25.83 25.94 489,154 -0.45(-1.71%)
May 16, 2008 27.00 27.14 26.34 26.39 544,537 -0.45(-1.68%)
May 15, 2008 26.68 27.15 26.57 26.84 790,169 +0.22(+0.83%)
May 14, 2008 26.68 27.31 26.30 26.62 790,291 +0.35(+1.33%)
May 13, 2008 25.49 26.34 25.49 26.27 826,452 +0.60(+2.34%)
May 12, 2008 25.25 25.67 25.05 25.67 541,771 +0.49(+1.95%)
May 09, 2008 24.80 25.34 24.77 25.18 138,505 +0.01(+0.04%)
May 08, 2008 25.30 25.30 24.72 25.17 409,424 -0.04(-0.16%)
May 07, 2008 26.20 26.31 25.18 25.21 463,797 -0.92(-3.52%)
May 06, 2008 26.00 26.41 25.96 26.13 492,652 -0.03(-0.11%)
May 05, 2008 26.00 26.32 25.86 26.16 375,441 -0.02(-0.08%)
May 02, 2008 26.20 26.56 25.78 26.18 586,268 +0.28(+1.08%)
May 01, 2008 25.24 26.14 25.05 25.90 751,804 +0.54(+2.13%)
Apr 30, 2008 25.00 25.53 24.81 25.36 684,542 +0.41(+1.64%)
Apr 29, 2008 25.36 25.37 24.89 24.95 612,291 -0.39(-1.54%)
Apr 28, 2008 25.50 25.69 24.88 25.34 416,979 -0.22(-0.86%)
Apr 25, 2008 25.44 25.67 24.83 25.56 441,211 +0.27(+1.07%)
Apr 24, 2008 25.52 25.70 24.35 25.29 436,014 +0.18(+0.72%)
Apr 23, 2008 25.14 25.77 24.81 25.11 336,749 -0.10(-0.40%)
Apr 22, 2008 25.35 25.49 24.52 25.21 601,197 -0.30(-1.18%)
Apr 21, 2008 25.14 25.62 25.06 25.51 775,126 +0.12(+0.47%)
Apr 18, 2008 26.00 26.00 25.21 25.39 757,855 +0.01(+0.04%)
Apr 17, 2008 25.63 25.77 25.26 25.38 436,262 -0.42(-1.63%)
Apr 16, 2008 25.40 25.80 25.34 25.80 745,111 +0.58(+2.30%)
Apr 15, 2008 26.10 26.10 24.75 25.22 1,076,691 -0.65(-2.51%)
Apr 14, 2008 25.84 26.07 25.39 25.87 760,891 +0.07(+0.27%)
Apr 11, 2008 26.20 26.41 25.42 25.80 600,258 -0.73(-2.75%)
Apr 10, 2008 25.99 26.67 25.92 26.53 783,260 +0.51(+1.96%)
Apr 09, 2008 26.59 26.64 25.75 26.02 928,677 -0.52(-1.96%)
Apr 08, 2008 26.50 27.36 26.06 26.54 1,789,242 -0.29(-1.08%)
Apr 07, 2008 29.22 30.00 26.52 26.83 5,303,106 +1.98(+7.97%)
Apr 04, 2008 24.61 24.92 24.16 24.85 440,800 +0.20(+0.81%)
Apr 03, 2008 23.44 24.77 23.44 24.65 838,954 +0.92(+3.88%)
Apr 02, 2008 23.44 23.91 22.89 23.73 310,994 +0.29(+1.24%)
Apr 01, 2008 23.09 23.78 22.64 23.44 510,800 +0.62(+2.72%)
Mar 31, 2008 22.05 23.05 21.93 22.82 595,025 +0.77(+3.49%)
Mar 28, 2008 22.84 23.18 21.89 22.05 755,012 -0.84(-3.67%)
Mar 27, 2008 23.49 23.50 22.27 22.89 369,957 -0.54(-2.30%)
Mar 26, 2008 23.21 23.53 22.25 23.43 552,102 -0.06(-0.26%)
Mar 25, 2008 22.76 23.96 22.20 23.49 1,233,260 +0.64(+2.80%)
Mar 24, 2008 21.72 23.18 21.58 22.85 888,321 +1.18(+5.45%)
Mar 21, 2008 20.43 21.83 19.45 21.67 2,125,157 +0.00(+0.00%)
Mar 20, 2008 20.43 21.83 19.45 21.67 2,125,157 +1.70(+8.51%)
Mar 19, 2008 21.04 21.73 19.97 19.97 1,474,981 -0.83(-3.99%)
Mar 18, 2008 20.52 20.80 19.62 20.80 883,232 +0.80(+4.00%)
Mar 17, 2008 20.29 21.23 19.56 20.00 591,500 -0.61(-2.96%)
Mar 14, 2008 21.16 21.47 19.68 20.61 925,501 -0.33(-1.58%)
Mar 13, 2008 20.75 21.13 20.21 20.94 1,136,383 -0.08(-0.38%)
Mar 12, 2008 21.30 21.70 20.84 21.02 1,058,400 -0.24(-1.13%)
Mar 11, 2008 19.67 21.32 19.67 21.26 770,100 +2.19(+11.48%)
Mar 10, 2008 19.93 20.45 19.00 19.07 636,900 -0.83(-4.17%)
Mar 07, 2008 20.00 20.31 19.57 19.90 541,900 -0.30(-1.49%)
Mar 06, 2008 20.80 21.06 20.18 20.20 604,252 -0.81(-3.86%)
Mar 05, 2008 20.95 21.26 20.30 21.01 474,600 +0.41(+1.99%)
Mar 04, 2008 20.14 20.82 19.76 20.60 1,001,480 +0.28(+1.38%)
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.