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

68.81 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 93.03 93.42 92.01 92.08 542,302 -1.14(-1.22%)
May 29, 2014 91.86 93.25 91.37 93.22 479,684 +1.64(+1.79%)
May 28, 2014 92.35 92.70 91.50 91.58 503,244 -0.78(-0.84%)
May 27, 2014 92.81 93.21 91.95 92.36 460,356 -0.45(-0.48%)
May 23, 2014 91.73 92.81 92.81 92.81 556,500 +0.72(+0.78%)
May 22, 2014 91.73 92.53 91.17 92.09 295,002 +0.89(+0.98%)
May 21, 2014 92.31 92.80 90.83 91.20 664,554 -0.67(-0.73%)
May 20, 2014 92.87 93.18 91.53 91.87 432,183 -0.93(-1.00%)
May 19, 2014 92.79 93.71 92.52 92.80 393,681 -0.28(-0.30%)
May 16, 2014 92.37 93.88 92.28 93.08 630,152 +1.14(+1.24%)
May 15, 2014 92.46 92.98 90.43 91.94 779,161 -1.07(-1.15%)
May 14, 2014 93.77 94.23 92.94 93.01 481,541 -0.50(-0.53%)
May 13, 2014 93.55 94.76 93.35 93.51 720,069 +0.06(+0.06%)
May 12, 2014 92.35 93.55 91.91 93.45 838,492 +1.73(+1.89%)
May 09, 2014 91.92 92.43 91.12 91.72 649,429 -0.28(-0.30%)
May 08, 2014 92.48 93.70 91.84 92.00 622,420 -0.89(-0.96%)
May 07, 2014 92.99 93.26 92.36 92.89 672,785 +0.28(+0.30%)
May 06, 2014 92.57 93.20 91.90 92.61 536,474 -0.04(-0.04%)
May 05, 2014 92.58 93.04 91.79 92.65 541,464 -0.69(-0.74%)
May 02, 2014 92.40 93.50 92.33 93.34 531,865 +1.18(+1.28%)
May 01, 2014 92.08 93.35 91.68 92.16 553,359 +0.06(+0.07%)
Apr 30, 2014 92.50 93.57 91.06 92.10 1,085,492 -0.53(-0.57%)
Apr 29, 2014 93.40 93.60 92.21 92.63 774,279 -0.26(-0.28%)
Apr 28, 2014 93.43 94.88 91.84 92.89 1,133,536 -0.17(-0.18%)
Apr 25, 2014 94.72 94.98 92.47 93.06 1,122,390 -2.04(-2.15%)
Apr 24, 2014 96.52 97.14 94.51 95.10 1,490,968 -1.40(-1.45%)
Apr 23, 2014 101.30 102.65 96.08 96.50 1,357,448 -4.97(-4.90%)
Apr 22, 2014 101.72 102.25 100.89 101.47 705,910 -0.20(-0.20%)
Apr 21, 2014 100.14 101.69 100.00 101.67 727,338 +1.67(+1.67%)
Apr 17, 2014 99.00 100.00 100.00 100.00 827,400 +0.92(+0.93%)
Apr 16, 2014 97.28 99.12 97.19 99.08 577,077 +2.52(+2.61%)
Apr 15, 2014 96.21 97.09 95.20 96.56 412,941 +0.74(+0.77%)
Apr 14, 2014 95.99 96.57 95.23 95.82 625,010 +0.68(+0.71%)
Apr 11, 2014 95.49 96.85 95.07 95.14 433,259 -0.85(-0.89%)
Apr 10, 2014 98.43 99.06 95.89 95.99 526,290 -2.48(-2.52%)
Apr 09, 2014 97.42 98.50 96.87 98.47 350,181 +1.35(+1.39%)
Apr 08, 2014 95.95 98.19 95.66 97.12 719,399 +0.76(+0.79%)
Apr 07, 2014 98.00 98.64 95.78 96.36 476,481 -1.99(-2.02%)
Apr 04, 2014 100.55 100.81 97.83 98.35 406,184 -1.48(-1.48%)
Apr 03, 2014 100.85 101.08 99.50 99.83 507,892 -0.81(-0.80%)
Apr 02, 2014 100.34 100.75 100.01 100.64 723,224 +0.44(+0.44%)
Apr 01, 2014 99.60 100.28 99.11 100.20 611,873 +1.03(+1.04%)
Mar 31, 2014 99.40 100.25 98.94 99.17 613,770 +0.49(+0.50%)
Mar 28, 2014 98.36 99.00 98.06 98.68 262,903 +0.51(+0.52%)
Mar 27, 2014 98.61 99.04 97.31 98.17 363,574 -0.47(-0.48%)
Mar 26, 2014 101.13 101.46 98.62 98.64 496,787 -2.11(-2.09%)
Mar 25, 2014 100.87 101.93 100.49 100.75 441,496 +0.45(+0.45%)
Mar 24, 2014 102.88 103.71 99.61 100.30 892,820 -1.96(-1.92%)
Mar 21, 2014 102.85 103.09 101.77 102.26 737,876 +0.17(+0.17%)
Mar 20, 2014 101.70 102.49 101.13 102.09 538,653 +0.01(+0.01%)
Mar 19, 2014 102.83 103.24 101.27 102.08 724,075 -1.01(-0.98%)
Mar 18, 2014 101.65 103.73 101.65 103.09 825,701 +1.54(+1.52%)
Mar 17, 2014 101.54 102.17 100.96 101.55 499,232 +0.23(+0.23%)
Mar 14, 2014 101.54 102.70 100.86 101.32 581,547 -0.36(-0.35%)
Mar 13, 2014 102.41 103.64 101.64 101.68 395,397 -0.56(-0.55%)
Mar 12, 2014 102.94 102.98 101.47 102.24 728,543 -1.20(-1.16%)
Mar 11, 2014 104.00 105.05 102.98 103.44 499,079 -0.56(-0.54%)
Mar 10, 2014 102.86 104.12 102.64 104.00 483,911 +0.99(+0.96%)
Mar 07, 2014 103.29 103.73 102.84 103.01 495,936 +0.05(+0.05%)
Mar 06, 2014 102.10 103.22 101.66 102.96 580,620 +0.89(+0.87%)
Mar 05, 2014 101.93 102.47 101.57 102.07 408,436 +0.15(+0.15%)
Mar 04, 2014 102.00 102.54 101.58 101.92 616,329 +0.63(+0.62%)
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.