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

69.06 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 84.05 85.17 84.02 84.51 970,108 +0.15(+0.18%)
May 30, 2013 82.93 84.83 82.92 84.36 718,310 +1.30(+1.57%)
May 29, 2013 82.88 83.37 81.72 83.06 431,679 +0.09(+0.11%)
May 28, 2013 81.72 83.61 81.22 82.97 849,850 +2.94(+3.67%)
May 24, 2013 80.26 80.26 78.81 80.03 313,693 -0.60(-0.74%)
May 23, 2013 80.28 81.19 78.97 80.63 497,671 -0.48(-0.59%)
May 22, 2013 80.56 82.58 80.51 81.11 1,208,571 +0.85(+1.06%)
May 21, 2013 80.61 80.73 79.94 80.26 272,378 -0.37(-0.46%)
May 20, 2013 80.37 80.64 79.91 80.63 501,766 -0.04(-0.05%)
May 17, 2013 79.04 80.67 79.01 80.67 438,115 +1.81(+2.30%)
May 16, 2013 79.40 79.46 78.79 78.86 314,067 -0.73(-0.92%)
May 15, 2013 79.28 79.78 78.64 79.59 528,396 +1.46(+1.87%)
May 13, 2013 78.74 78.90 77.87 78.13 201,875 -0.89(-1.13%)
May 10, 2013 78.91 79.11 78.45 79.02 315,955 +0.15(+0.19%)
May 09, 2013 79.51 79.80 78.59 78.87 361,300 -0.81(-1.02%)
May 08, 2013 79.50 79.73 78.70 79.68 361,414 -0.13(-0.16%)
May 07, 2013 78.98 80.03 78.54 79.81 390,368 +0.83(+1.05%)
May 06, 2013 78.54 79.09 77.52 78.98 567,584 -0.28(-0.35%)
May 03, 2013 78.33 79.55 77.48 79.26 536,884 +1.78(+2.30%)
May 02, 2013 76.17 77.68 75.63 77.48 326,054 +1.59(+2.10%)
May 01, 2013 76.83 76.98 75.74 75.89 420,612 -1.22(-1.58%)
Apr 30, 2013 76.72 77.59 76.03 77.11 439,947 +0.28(+0.36%)
Apr 29, 2013 77.34 77.40 75.66 76.83 626,625 -0.44(-0.57%)
Apr 26, 2013 78.50 78.66 77.05 77.27 307,678 -1.39(-1.77%)
Apr 25, 2013 78.05 79.55 77.80 78.66 329,692 +0.91(+1.17%)
Apr 24, 2013 77.41 79.32 77.27 77.75 517,819 +0.43(+0.56%)
Apr 23, 2013 76.57 77.51 76.04 77.32 573,355 +1.32(+1.74%)
Apr 22, 2013 75.35 76.43 74.53 76.00 460,124 +1.03(+1.37%)
Apr 19, 2013 73.72 75.32 73.50 74.97 671,661 +1.21(+1.64%)
Apr 18, 2013 74.31 74.50 73.06 73.76 435,889 -0.35(-0.47%)
Apr 17, 2013 73.66 74.33 73.30 74.11 716,517 -0.19(-0.26%)
Apr 16, 2013 73.56 74.73 73.12 74.30 676,316 +1.54(+2.12%)
Apr 15, 2013 73.33 73.48 72.08 72.76 936,939 -0.62(-0.84%)
Apr 12, 2013 73.64 73.86 73.00 73.38 445,315 -0.59(-0.80%)
Apr 11, 2013 74.73 74.73 73.18 73.97 634,513 +0.47(+0.64%)
Apr 10, 2013 72.40 74.56 72.00 73.50 2,623,519 -2.45(-3.23%)
Apr 09, 2013 76.22 76.43 75.71 75.95 218,916 -0.16(-0.21%)
Apr 08, 2013 75.47 76.11 74.98 76.11 188,408 +0.70(+0.93%)
Apr 05, 2013 74.00 75.57 73.88 75.41 312,560 +0.04(+0.05%)
Apr 04, 2013 75.21 75.90 74.79 75.37 250,079 +0.31(+0.41%)
Apr 03, 2013 76.14 76.20 74.21 75.06 640,085 -1.04(-1.37%)
Apr 02, 2013 77.07 77.11 75.92 76.10 361,611 -0.69(-0.90%)
Apr 01, 2013 77.27 77.48 76.36 76.79 468,853 -0.72(-0.93%)
Mar 28, 2013 76.82 77.55 76.46 77.51 363,224 +0.74(+0.96%)
Mar 27, 2013 76.43 76.78 75.83 76.77 313,566 -0.44(-0.57%)
Mar 26, 2013 77.45 77.62 76.73 77.21 543,374 +0.13(+0.17%)
Mar 25, 2013 77.61 78.07 76.57 77.08 390,484 -0.12(-0.16%)
Mar 22, 2013 77.88 78.00 76.86 77.20 588,486 -0.30(-0.39%)
Mar 21, 2013 77.79 78.36 77.19 77.50 741,350 -1.01(-1.29%)
Mar 20, 2013 78.16 78.65 78.04 78.51 557,717 +0.88(+1.13%)
Mar 19, 2013 77.69 78.27 76.80 77.63 592,468 +0.10(+0.13%)
Mar 18, 2013 76.19 77.58 76.18 77.53 370,085 -0.12(-0.15%)
Mar 15, 2013 77.73 78.32 77.17 77.65 533,271 -0.45(-0.58%)
Mar 14, 2013 77.87 79.14 77.53 78.10 822,814 +0.62(+0.80%)
Mar 13, 2013 77.40 77.91 76.56 77.48 452,064 +0.07(+0.09%)
Mar 12, 2013 77.09 77.56 76.80 77.41 411,378 +0.23(+0.30%)
Mar 11, 2013 76.77 77.22 76.35 77.18 510,137 +0.43(+0.56%)
Mar 08, 2013 77.00 77.50 76.55 76.75 935,351 -0.08(-0.10%)
Mar 07, 2013 76.01 77.00 75.87 76.83 1,039,753 +0.81(+1.07%)
Mar 06, 2013 73.40 77.17 73.34 76.02 2,517,431 +2.62(+3.57%)
Mar 05, 2013 72.54 73.72 72.54 73.40 537,156 +1.20(+1.66%)
Mar 04, 2013 71.40 72.29 71.09 72.20 209,859 +0.33(+0.46%)
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.