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

69.09 USD +0.08 (+0.12%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 44.23 44.37 43.48 43.60 426,547 -0.40(-0.91%)
May 23, 2011 44.09 44.37 43.62 44.00 889,601 -1.11(-2.46%)
May 20, 2011 45.24 45.47 44.65 45.11 506,430 -0.47(-1.03%)
May 19, 2011 45.19 45.79 44.96 45.58 712,304 +0.80(+1.79%)
May 18, 2011 43.42 44.80 43.03 44.78 778,766 +1.58(+3.66%)
May 17, 2011 43.06 43.49 42.90 43.20 527,981 -0.05(-0.12%)
May 16, 2011 43.69 44.30 43.16 43.25 628,732 -0.75(-1.70%)
May 13, 2011 44.28 44.68 43.91 44.00 594,771 -0.35(-0.79%)
May 12, 2011 44.08 44.70 43.52 44.35 604,790 -0.02(-0.05%)
May 11, 2011 44.69 45.07 43.91 44.37 661,735 -0.50(-1.11%)
May 10, 2011 45.01 45.57 44.49 44.87 623,853 +0.07(+0.16%)
May 09, 2011 43.83 44.92 43.71 44.80 645,805 +0.97(+2.21%)
May 06, 2011 43.25 44.20 43.02 43.83 825,787 +1.45(+3.42%)
May 05, 2011 41.55 43.05 41.46 42.38 660,786 +0.33(+0.78%)
May 04, 2011 43.34 43.84 41.99 42.05 694,338 -1.28(-2.95%)
May 03, 2011 44.29 44.46 42.95 43.33 588,702 -1.05(-2.37%)
May 02, 2011 44.47 44.48 44.14 44.38 1,068,878 -0.98(-2.16%)
Apr 29, 2011 43.99 45.63 43.90 45.36 664,706 +1.59(+3.63%)
Apr 28, 2011 43.97 44.55 43.28 43.77 603,675 -0.36(-0.82%)
Apr 27, 2011 44.15 44.75 42.89 44.13 1,079,242 -0.75(-1.67%)
Apr 26, 2011 42.65 45.55 42.45 44.88 2,178,703 +3.63(+8.80%)
Apr 25, 2011 40.70 41.34 40.05 41.25 953,861 +0.65(+1.60%)
Apr 21, 2011 40.00 40.61 39.64 40.60 337,064 +0.82(+2.06%)
Apr 20, 2011 38.66 39.96 38.56 39.78 1,315,082 +2.01(+5.32%)
Apr 19, 2011 37.71 37.90 37.28 37.77 370,730 +0.16(+0.43%)
Apr 18, 2011 37.31 37.73 37.01 37.61 442,694 -0.49(-1.29%)
Apr 15, 2011 37.58 38.30 37.46 38.10 271,785 +0.40(+1.06%)
Apr 14, 2011 37.03 37.74 36.98 37.70 302,448 +0.18(+0.48%)
Apr 13, 2011 38.02 38.02 37.00 37.52 472,210 -0.21(-0.56%)
Apr 12, 2011 38.30 38.45 37.66 37.73 521,114 -0.77(-2.00%)
Apr 11, 2011 38.43 38.75 38.01 38.50 595,777 +0.09(+0.23%)
Apr 08, 2011 39.02 39.25 38.22 38.41 291,193 -0.27(-0.70%)
Apr 07, 2011 39.35 39.56 38.62 38.68 328,128 -0.55(-1.40%)
Apr 06, 2011 39.76 40.00 38.63 39.23 517,695 -0.38(-0.96%)
Apr 05, 2011 39.57 40.00 39.22 39.61 364,712 -0.17(-0.43%)
Apr 04, 2011 39.35 39.88 39.22 39.78 589,479 +0.71(+1.82%)
Apr 01, 2011 38.80 39.35 38.54 39.07 282,168 +0.78(+2.04%)
Mar 31, 2011 37.53 38.62 37.44 38.29 466,760 +0.83(+2.22%)
Mar 30, 2011 37.46 37.46 37.46 37.46 517,029 +0.59(+1.60%)
Mar 29, 2011 36.61 36.90 36.26 36.87 481,620 +0.12(+0.33%)
Mar 28, 2011 37.57 37.64 36.73 36.75 189,328 -0.57(-1.53%)
Mar 25, 2011 37.01 37.85 36.96 37.32 205,841 +0.46(+1.25%)
Mar 24, 2011 36.98 37.13 36.45 36.86 378,682 +0.17(+0.46%)
Mar 23, 2011 36.32 36.87 35.80 36.69 240,465 +0.20(+0.55%)
Mar 22, 2011 37.21 37.24 36.48 36.49 323,539 -0.63(-1.70%)
Mar 21, 2011 36.99 37.20 36.92 37.12 239,371 +1.02(+2.83%)
Mar 18, 2011 35.35 36.29 35.35 36.10 911,024 +0.54(+1.52%)
Mar 17, 2011 36.37 36.39 35.47 35.56 358,865 -0.03(-0.08%)
Mar 16, 2011 35.90 36.44 35.20 35.59 424,215 -0.55(-1.52%)
Mar 15, 2011 35.74 36.50 35.66 36.14 409,478 -0.20(-0.55%)
Mar 14, 2011 36.12 36.84 35.75 36.34 260,427 -0.27(-0.74%)
Mar 11, 2011 35.95 36.78 35.50 36.61 531,176 +0.61(+1.69%)
Mar 10, 2011 37.09 37.09 35.98 36.00 394,948 -1.55(-4.13%)
Mar 09, 2011 37.68 37.86 37.30 37.55 529,050 -0.23(-0.61%)
Mar 08, 2011 37.53 38.11 36.94 37.78 355,181 +0.23(+0.61%)
Mar 07, 2011 37.88 38.08 36.79 37.55 441,630 -0.27(-0.71%)
Mar 04, 2011 38.38 38.49 37.32 37.82 296,635 -0.46(-1.20%)
Mar 03, 2011 37.56 38.49 37.48 38.28 343,124 +1.20(+3.24%)
Mar 02, 2011 36.68 37.40 36.66 37.08 302,161 +0.29(+0.79%)
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.