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

68.81 USD +0.11 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 2.540 2.790 2.500 2.710 202,200 +0.18(+7.11%)
May 28, 2002 2.620 2.620 2.450 2.530 107,400 +0.05(+2.02%)
May 27, 2002 2.530 2.550 2.420 2.480 159,500 +0.00(+0.00%)
May 24, 2002 2.530 2.550 2.420 2.480 159,500 -0.03(-1.20%)
May 23, 2002 2.720 2.720 2.400 2.510 240,300 -0.11(-4.20%)
May 22, 2002 2.650 2.650 2.470 2.620 329,000 +0.00(+0.00%)
May 21, 2002 2.530 2.650 2.470 2.620 134,400 +0.19(+7.82%)
May 20, 2002 2.450 2.490 2.270 2.430 212,300 -0.11(-4.33%)
May 17, 2002 2.650 2.800 2.500 2.540 5,900,000 -0.21(-7.64%)
May 16, 2002 2.950 2.950 2.710 2.750 229,700 -0.15(-5.17%)
May 15, 2002 3.100 3.200 2.850 2.900 314,500 +0.06(+2.11%)
May 14, 2002 2.980 3.000 2.800 2.840 171,100 -0.10(-3.40%)
May 13, 2002 2.900 2.980 2.810 2.940 181,900 +0.04(+1.38%)
May 10, 2002 3.150 3.150 2.760 2.900 406,200 -0.26(-8.23%)
May 09, 2002 3.190 3.250 3.150 3.160 151,400 -0.13(-3.95%)
May 08, 2002 3.350 3.350 3.120 3.290 1,430,000 -0.01(-0.30%)
May 07, 2002 3.220 3.340 3.150 3.300 212,500 +0.09(+2.80%)
May 06, 2002 3.480 3.500 2.800 3.210 778,700 -0.27(-7.76%)
May 03, 2002 3.500 3.510 3.450 3.480 133,000 -0.02(-0.57%)
May 02, 2002 3.470 3.540 3.430 3.500 151,100 -0.02(-0.57%)
May 01, 2002 3.400 3.550 3.250 3.520 167,100 +0.12(+3.53%)
Apr 30, 2002 3.250 3.450 3.250 3.400 275,400 +0.12(+3.66%)
Apr 29, 2002 3.550 3.590 3.200 3.280 418,100 -0.32(-8.89%)
Apr 26, 2002 3.610 3.700 3.600 3.600 279,200 -0.09(-2.44%)
Apr 25, 2002 3.520 3.710 3.510 3.690 186,200 +0.15(+4.24%)
Apr 24, 2002 3.550 3.640 3.450 3.540 392,900 -0.04(-1.12%)
Apr 23, 2002 3.640 3.820 3.580 3.580 767,100 +0.03(+0.85%)
Apr 22, 2002 3.740 3.740 3.150 3.550 500,000 -0.20(-5.33%)
Apr 19, 2002 3.980 3.980 3.250 3.750 1,260,000 +0.04(+1.08%)
Apr 18, 2002 3.500 3.990 3.450 3.710 1,819,600 +0.31(+9.12%)
Apr 17, 2002 2.910 3.490 2.850 3.400 1,210,000 +0.59(+21.00%)
Apr 16, 2002 2.750 2.950 2.700 2.810 626,600 +0.08(+2.93%)
Apr 15, 2002 2.500 2.740 2.410 2.730 284,700 +0.19(+7.48%)
Apr 12, 2002 2.400 2.600 2.400 2.540 426,800 +0.15(+6.28%)
Apr 11, 2002 2.300 2.400 2.300 2.390 408,600 +0.09(+3.91%)
Apr 10, 2002 2.360 2.370 2.180 2.300 300,000 -0.06(-2.54%)
Apr 09, 2002 2.080 2.450 2.080 2.360 822,500 +0.19(+8.76%)
Apr 08, 2002 2.100 2.190 2.050 2.170 115,100 +0.04(+1.88%)
Apr 05, 2002 2.190 2.190 2.100 2.130 31,100 -0.03(-1.39%)
Apr 04, 2002 2.140 2.200 2.110 2.160 91,600 +0.00(+0.00%)
Apr 03, 2002 2.190 2.190 2.140 2.160 42,000 -0.02(-0.92%)
Apr 02, 2002 2.190 2.200 2.150 2.180 55,500 -0.01(-0.46%)
Apr 01, 2002 2.160 2.190 2.110 2.190 26,800 -0.01(-0.45%)
Mar 29, 2002 2.160 2.200 2.100 2.200 32,000 +0.00(+0.00%)
Mar 28, 2002 2.160 2.200 2.100 2.200 32,000 +0.01(+0.46%)
Mar 27, 2002 2.130 2.190 2.060 2.190 88,000 -0.01(-0.45%)
Mar 26, 2002 2.210 2.210 2.150 2.200 67,300 +0.04(+1.85%)
Mar 25, 2002 2.160 2.190 2.150 2.160 52,800 -0.04(-1.82%)
Mar 22, 2002 2.200 2.300 2.200 2.200 137,500 +0.00(+0.00%)
Mar 21, 2002 2.110 2.200 2.110 2.200 200,900 +0.09(+4.27%)
Mar 20, 2002 2.080 2.150 2.050 2.110 55,500 +0.03(+1.44%)
Mar 19, 2002 2.000 2.090 1.950 2.080 437,800 +0.09(+4.52%)
Mar 18, 2002 2.100 2.100 1.950 1.990 556,600 -0.09(-4.33%)
Mar 15, 2002 2.240 2.240 2.050 2.080 271,600 -0.10(-4.59%)
Mar 14, 2002 2.210 2.240 2.140 2.180 118,700 -0.02(-0.91%)
Mar 13, 2002 2.250 2.300 2.150 2.200 253,100 -0.05(-2.22%)
Mar 12, 2002 2.350 2.400 2.250 2.250 118,700 -0.15(-6.25%)
Mar 11, 2002 2.320 2.400 2.300 2.400 91,200 +0.05(+2.13%)
Mar 08, 2002 2.350 2.420 2.330 2.350 132,500 +0.01(+0.43%)
Mar 07, 2002 2.380 2.380 2.290 2.340 154,300 +0.00(+0.00%)
Mar 06, 2002 2.340 2.350 2.300 2.340 44,400 +0.04(+1.74%)
Mar 05, 2002 2.360 2.360 2.260 2.300 208,100 -0.06(-2.54%)
Mar 04, 2002 2.250 2.370 2.250 2.360 130,700 +0.07(+3.06%)
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.