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

68.61 USD -0.10 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 25.63 26.63 25.36 25.63 441,498 -0.31(-1.20%)
May 27, 2010 25.20 25.97 24.82 25.94 685,836 +1.49(+6.09%)
May 26, 2010 24.45 25.17 24.25 24.45 2,616 +0.18(+0.74%)
May 25, 2010 22.86 24.32 21.88 24.27 904 +0.60(+2.53%)
May 24, 2010 24.48 24.60 23.63 23.67 754,741 -0.91(-3.70%)
May 21, 2010 23.76 24.87 23.06 24.58 1,118,152 +0.33(+1.36%)
May 20, 2010 24.44 25.13 24.21 24.25 1,058,783 -1.87(-7.16%)
May 19, 2010 26.57 26.89 25.53 26.12 926,173 -0.65(-2.43%)
May 18, 2010 27.33 27.70 26.53 26.77 610,986 -0.18(-0.67%)
May 17, 2010 27.30 27.89 26.16 26.95 582,936 -0.18(-0.66%)
May 14, 2010 27.13 27.75 26.55 27.13 683,701 -0.91(-3.25%)
May 13, 2010 28.25 28.67 27.85 28.04 415,746 -0.41(-1.44%)
May 12, 2010 27.51 28.73 27.49 28.45 725,844 +1.09(+3.98%)
May 11, 2010 27.69 27.86 27.20 27.36 686,861 -0.34(-1.23%)
May 10, 2010 27.38 27.78 27.26 27.70 1,217,217 +2.13(+8.33%)
May 07, 2010 26.35 27.05 25.26 25.57 1,511,141 -0.84(-3.18%)
May 06, 2010 27.36 27.84 24.09 26.41 1,179,877 -1.03(-3.75%)
May 05, 2010 27.64 28.33 27.26 27.44 770,662 -1.11(-3.89%)
May 04, 2010 29.15 29.41 28.36 28.55 1,095,533 -1.27(-4.26%)
May 03, 2010 29.17 30.02 28.99 29.82 799,808 +0.93(+3.22%)
Apr 30, 2010 29.75 30.30 28.88 28.89 1,119,325 -0.86(-2.89%)
Apr 29, 2010 29.25 29.79 29.05 29.75 730,976 +0.82(+2.83%)
Apr 28, 2010 29.29 29.32 28.56 28.93 588,733 -0.06(-0.21%)
Apr 27, 2010 29.57 29.70 28.89 28.99 1,122,248 -0.55(-1.86%)
Apr 26, 2010 29.56 29.90 29.47 29.54 584,461 +0.02(+0.07%)
Apr 23, 2010 29.06 29.57 28.84 29.52 757,130 +0.47(+1.62%)
Apr 22, 2010 27.61 29.30 27.29 29.05 1,455,544 +1.16(+4.16%)
Apr 21, 2010 27.69 27.93 27.41 27.89 506,156 +0.25(+0.90%)
Apr 20, 2010 27.24 27.64 27.04 27.64 425,231 +0.51(+1.88%)
Apr 19, 2010 27.63 27.99 26.85 27.13 692,618 -0.68(-2.45%)
Apr 16, 2010 28.65 28.79 27.62 27.81 878,367 -1.04(-3.60%)
Apr 15, 2010 28.87 29.00 28.70 28.85 418,134 -0.14(-0.48%)
Apr 14, 2010 28.76 29.01 28.63 28.99 384,725 +0.37(+1.29%)
Apr 13, 2010 28.28 29.00 28.19 28.62 605,262 +0.12(+0.42%)
Apr 12, 2010 28.53 28.65 28.38 28.50 562,459 -0.03(-0.11%)
Apr 09, 2010 28.28 28.54 27.75 28.53 341,126 +0.24(+0.85%)
Apr 08, 2010 28.08 28.47 27.80 28.29 299,452 +0.13(+0.46%)
Apr 07, 2010 28.69 28.69 27.92 28.16 734,084 -0.66(-2.29%)
Apr 06, 2010 28.64 28.91 28.10 28.82 644,147 +0.29(+1.02%)
Apr 05, 2010 28.63 28.79 28.41 28.53 970,323 +0.19(+0.67%)
Apr 01, 2010 27.87 28.34 28.34 28.34 785,500 +0.58(+2.09%)
Mar 31, 2010 28.24 28.44 27.68 27.76 462,904 -0.65(-2.29%)
Mar 30, 2010 28.54 28.86 28.12 28.41 308,344 -0.16(-0.56%)
Mar 29, 2010 28.93 29.29 28.21 28.57 564,388 -0.31(-1.07%)
Mar 26, 2010 28.76 29.57 28.44 28.88 483,298 +0.20(+0.70%)
Mar 25, 2010 29.01 29.46 28.62 28.68 571,717 -0.02(-0.07%)
Mar 24, 2010 28.97 29.07 28.57 28.70 276,665 -0.34(-1.17%)
Mar 23, 2010 28.56 29.10 28.15 29.04 272,176 +0.47(+1.65%)
Mar 22, 2010 27.95 28.80 27.59 28.57 382,674 +0.41(+1.46%)
Mar 19, 2010 29.47 29.85 28.14 28.16 805,389 -1.11(-3.79%)
Mar 18, 2010 29.22 29.49 29.00 29.27 188,649 -0.01(-0.03%)
Mar 17, 2010 29.68 29.68 29.14 29.28 292,357 +0.03(+0.10%)
Mar 16, 2010 29.18 29.30 28.83 29.25 452,082 +0.32(+1.11%)
Mar 15, 2010 28.66 29.01 28.65 28.93 237,346 -0.33(-1.13%)
Mar 12, 2010 28.80 29.41 28.62 29.26 511,352 +0.49(+1.70%)
Mar 11, 2010 28.74 28.87 28.19 28.77 668,395 -0.18(-0.62%)
Mar 10, 2010 29.01 29.25 28.57 28.95 465,136 -0.14(-0.48%)
Mar 09, 2010 29.34 29.45 28.80 29.09 628,425 -0.35(-1.19%)
Mar 08, 2010 30.12 30.12 29.26 29.44 482,747 -0.66(-2.19%)
Mar 05, 2010 29.71 30.25 29.61 30.10 456,137 +0.60(+2.03%)
Mar 04, 2010 29.21 29.66 28.58 29.50 824,349 +0.31(+1.06%)
Mar 03, 2010 30.10 30.23 29.00 29.19 755,683 -0.74(-2.47%)
Mar 02, 2010 30.01 30.12 29.72 29.93 539,922 -0.08(-0.27%)
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.