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

69.35 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 53.07 53.24 52.38 52.50 3,422,086 -0.65(-1.22%)
May 30, 2012 53.03 53.30 52.55 53.15 735,433 -0.91(-1.68%)
May 29, 2012 53.35 54.13 52.92 54.06 767,179 +1.50(+2.85%)
May 25, 2012 53.27 53.64 52.17 52.56 566,218 -1.03(-1.92%)
May 24, 2012 53.17 53.86 52.83 53.59 719,307 +0.41(+0.77%)
May 23, 2012 51.72 53.28 51.38 53.18 734,677 +0.82(+1.57%)
May 22, 2012 52.20 52.87 51.62 52.36 1,679,796 +0.39(+0.75%)
May 21, 2012 50.39 52.83 50.09 51.97 1,672,739 +1.66(+3.30%)
May 18, 2012 50.50 50.72 49.47 50.31 1,950,235 +0.08(+0.16%)
May 17, 2012 54.21 54.32 50.08 50.23 2,362,454 -3.80(-7.03%)
May 16, 2012 56.32 56.64 53.93 54.03 1,378,220 -1.95(-3.48%)
May 15, 2012 57.10 57.25 55.90 55.98 964,570 -1.01(-1.77%)
May 14, 2012 57.74 57.98 56.89 56.99 1,087,914 -1.49(-2.55%)
May 11, 2012 58.02 59.12 57.99 58.48 437,901 -0.04(-0.07%)
May 10, 2012 59.49 59.69 58.24 58.52 562,085 -0.58(-0.98%)
May 09, 2012 58.13 59.50 57.97 59.10 710,698 -0.03(-0.05%)
May 08, 2012 58.51 59.29 57.71 59.13 717,509 +0.03(+0.05%)
May 07, 2012 58.35 59.44 58.00 59.10 1,089,205 +0.04(+0.07%)
May 04, 2012 59.08 59.49 58.42 59.06 1,253,740 -0.94(-1.57%)
May 03, 2012 60.27 60.58 59.62 60.00 799,906 -0.48(-0.79%)
May 02, 2012 59.58 60.75 59.28 60.48 589,810 +0.41(+0.68%)
May 01, 2012 59.72 61.08 59.63 60.07 798,129 +0.46(+0.77%)
Apr 30, 2012 59.61 59.74 58.76 59.61 813,827 -0.15(-0.25%)
Apr 27, 2012 58.84 60.38 58.72 59.76 1,050,528 +1.34(+2.29%)
Apr 26, 2012 58.12 58.87 57.73 58.42 560,037 +0.32(+0.55%)
Apr 25, 2012 57.40 58.75 57.00 58.10 1,682,101 +2.76(+4.99%)
Apr 24, 2012 55.73 55.73 54.91 55.34 953,266 -0.41(-0.74%)
Apr 23, 2012 55.74 55.89 54.64 55.75 757,543 -0.84(-1.48%)
Apr 20, 2012 56.06 56.87 55.73 56.59 544,763 +0.77(+1.38%)
Apr 19, 2012 56.12 56.87 55.25 55.82 813,329 -0.34(-0.61%)
Apr 18, 2012 56.32 56.56 55.89 56.16 505,980 -0.34(-0.60%)
Apr 17, 2012 56.31 57.05 56.20 56.50 277,760 +0.71(+1.27%)
Apr 16, 2012 56.73 56.86 55.35 55.79 702,689 -0.17(-0.30%)
Apr 13, 2012 55.78 56.55 55.60 55.96 630,873 +0.07(+0.13%)
Apr 12, 2012 54.62 56.09 54.50 55.89 977,616 +1.57(+2.89%)
Apr 11, 2012 55.17 55.29 54.17 54.32 526,175 +0.10(+0.18%)
Apr 10, 2012 56.47 56.67 53.91 54.22 957,614 -2.27(-4.02%)
Apr 09, 2012 56.00 56.58 55.97 56.49 424,455 -0.66(-1.15%)
Apr 05, 2012 56.86 57.64 56.77 57.15 490,081 +0.05(+0.09%)
Apr 04, 2012 57.69 57.85 56.36 57.10 932,145 -1.41(-2.41%)
Apr 03, 2012 58.62 58.78 57.88 58.51 644,830 -0.15(-0.26%)
Apr 02, 2012 57.74 59.20 57.40 58.66 703,585 +0.86(+1.49%)
Mar 30, 2012 58.10 58.21 57.50 57.80 409,462 +0.10(+0.17%)
Mar 29, 2012 57.74 58.00 57.04 57.70 439,981 -0.14(-0.24%)
Mar 28, 2012 58.39 58.62 56.80 57.84 397,762 -0.79(-1.35%)
Mar 27, 2012 58.50 58.89 58.36 58.63 429,043 +0.06(+0.10%)
Mar 26, 2012 57.67 58.63 57.35 58.57 536,856 +1.39(+2.43%)
Mar 23, 2012 56.22 57.53 55.46 57.18 607,982 +0.98(+1.74%)
Mar 22, 2012 57.00 57.50 56.12 56.20 556,784 -1.63(-2.82%)
Mar 21, 2012 57.81 57.96 57.22 57.83 373,481 +0.08(+0.14%)
Mar 20, 2012 57.61 57.93 56.85 57.75 431,259 -0.35(-0.60%)
Mar 19, 2012 57.68 58.88 57.37 58.10 365,106 +0.41(+0.71%)
Mar 16, 2012 58.11 58.49 57.61 57.69 929,456 -0.23(-0.40%)
Mar 15, 2012 57.58 58.35 57.44 57.92 711,011 +0.39(+0.68%)
Mar 14, 2012 57.04 57.60 57.02 57.53 367,510 +0.12(+0.21%)
Mar 13, 2012 56.32 57.50 56.16 57.41 613,960 +1.49(+2.66%)
Mar 12, 2012 55.87 56.33 55.54 55.92 253,630 -0.03(-0.05%)
Mar 09, 2012 55.47 56.36 55.24 55.95 326,834 +0.64(+1.16%)
Mar 08, 2012 54.21 55.57 54.21 55.31 409,435 +1.63(+3.04%)
Mar 07, 2012 53.26 54.00 52.97 53.68 682,869 +0.72(+1.36%)
Mar 06, 2012 54.65 54.71 52.24 52.96 1,321,808 -2.61(-4.70%)
Mar 05, 2012 56.48 56.48 54.80 55.57 736,803 -1.10(-1.94%)
Mar 02, 2012 57.32 57.47 56.17 56.67 463,959 -0.64(-1.12%)
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.