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

69.95 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 93.19 95.69 93.15 94.32 1,117,657 +0.04(+0.04%)
Jan 30, 2014 94.40 95.37 93.95 94.28 730,706 +0.57(+0.61%)
Jan 29, 2014 92.53 95.15 92.28 93.71 669,973 +0.62(+0.67%)
Jan 28, 2014 93.09 93.50 92.67 93.09 273,904 +0.20(+0.22%)
Jan 27, 2014 92.73 93.60 90.86 92.89 879,822 +0.39(+0.42%)
Jan 24, 2014 95.18 95.54 92.30 92.50 863,148 -3.67(-3.82%)
Jan 23, 2014 97.26 97.64 95.82 96.17 640,588 -1.54(-1.58%)
Jan 22, 2014 97.69 98.04 97.46 97.71 715,553 +0.10(+0.10%)
Jan 21, 2014 98.48 98.50 97.45 97.61 527,299 -0.04(-0.04%)
Jan 17, 2014 97.21 97.65 97.65 97.65 550,600 +0.20(+0.21%)
Jan 16, 2014 97.13 97.53 97.05 97.45 214,122 -0.02(-0.02%)
Jan 15, 2014 96.44 97.48 96.44 97.47 349,580 +1.03(+1.07%)
Jan 14, 2014 94.91 96.66 94.60 96.44 398,683 +1.71(+1.81%)
Jan 13, 2014 97.15 97.93 94.69 94.73 535,684 -2.66(-2.73%)
Jan 10, 2014 97.39 98.13 97.21 97.39 320,082 +0.27(+0.28%)
Jan 09, 2014 97.06 97.47 96.15 97.12 237,110 +0.38(+0.39%)
Jan 08, 2014 96.37 97.02 96.17 96.74 599,481 +0.34(+0.35%)
Jan 07, 2014 96.63 96.82 96.20 96.40 519,951 +0.04(+0.04%)
Jan 06, 2014 97.16 97.27 95.85 96.36 367,332 -0.10(-0.10%)
Jan 03, 2014 97.13 97.38 96.42 96.46 446,692 -0.50(-0.52%)
Jan 02, 2014 98.15 98.51 96.44 96.96 942,785 -1.91(-1.93%)
Dec 31, 2013 97.74 98.87 98.87 98.87 432,500 +1.49(+1.53%)
Dec 30, 2013 97.25 97.65 96.72 97.38 235,199 +0.01(+0.01%)
Dec 27, 2013 98.28 98.28 97.08 97.37 263,700 -0.74(-0.75%)
Dec 26, 2013 99.12 99.12 97.40 98.11 295,147 -0.42(-0.43%)
Dec 24, 2013 95.03 99.07 95.03 98.53 543,469 +3.70(+3.90%)
Dec 23, 2013 96.59 96.98 94.79 94.83 352,517 -1.42(-1.48%)
Dec 20, 2013 94.52 96.93 94.39 96.25 772,074 +1.63(+1.72%)
Dec 19, 2013 93.71 94.63 93.36 94.62 741,411 +0.53(+0.56%)
Dec 18, 2013 92.71 94.18 92.14 94.09 801,695 +1.34(+1.44%)
Dec 17, 2013 92.44 92.81 91.34 92.75 445,938 +0.27(+0.29%)
Dec 16, 2013 91.51 93.33 91.51 92.48 679,112 +1.42(+1.56%)
Dec 13, 2013 92.23 92.34 90.98 91.06 1,349,034 -0.73(-0.80%)
Dec 12, 2013 92.85 93.85 91.69 91.79 779,691 -1.36(-1.46%)
Dec 11, 2013 94.67 95.23 93.06 93.15 796,124 -3.01(-3.13%)
Dec 10, 2013 96.80 96.99 95.98 96.16 374,783 -0.87(-0.90%)
Dec 09, 2013 97.40 98.10 96.87 97.03 378,159 -0.48(-0.49%)
Dec 06, 2013 96.41 98.77 96.41 97.51 546,748 +1.94(+2.03%)
Dec 05, 2013 96.02 96.38 95.13 95.57 411,847 -0.84(-0.87%)
Dec 04, 2013 96.25 96.84 95.80 96.41 508,932 -0.19(-0.20%)
Dec 03, 2013 97.30 101.72 96.24 96.60 575,142 -1.10(-1.13%)
Dec 02, 2013 96.25 98.60 96.24 97.70 991,422 +1.67(+1.74%)
Nov 29, 2013 95.84 96.58 95.75 96.03 124,658 +0.43(+0.45%)
Nov 27, 2013 95.65 95.85 95.07 95.60 514,500 -0.04(-0.04%)
Nov 26, 2013 95.99 96.49 95.52 95.64 467,273 -0.34(-0.35%)
Nov 25, 2013 96.99 97.30 95.61 95.98 518,900 -1.07(-1.10%)
Nov 22, 2013 93.83 97.16 93.67 97.05 806,366 +3.32(+3.54%)
Nov 21, 2013 92.68 94.21 92.33 93.73 692,821 +1.64(+1.78%)
Nov 20, 2013 92.02 93.15 91.69 92.09 391,581 +0.29(+0.32%)
Nov 19, 2013 92.98 93.42 91.71 91.80 571,321 -1.48(-1.59%)
Nov 18, 2013 94.62 94.89 93.17 93.28 530,441 -1.33(-1.41%)
Nov 15, 2013 94.57 95.52 94.35 94.61 393,768 +0.02(+0.02%)
Nov 14, 2013 93.39 94.62 92.89 94.59 308,651 +1.55(+1.67%)
Nov 13, 2013 91.91 93.12 91.72 93.04 655,187 +0.96(+1.04%)
Nov 12, 2013 92.66 92.95 91.96 92.08 510,088 -0.62(-0.67%)
Nov 11, 2013 92.17 92.96 92.05 92.70 371,743 +0.18(+0.19%)
Nov 08, 2013 91.80 92.59 91.45 92.52 386,139 +0.75(+0.82%)
Nov 07, 2013 94.21 94.79 91.77 91.77 738,433 -2.44(-2.59%)
Nov 06, 2013 93.05 95.13 92.77 94.21 800,088 +1.58(+1.71%)
Nov 05, 2013 92.14 93.11 91.35 92.63 666,192 +0.13(+0.14%)
Nov 04, 2013 91.42 92.54 91.27 92.50 319,265 +1.13(+1.24%)
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.