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

69.55 USD UNCHANGED
Streaming Delayed Price Updated: 12:11 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 69.18 69.28 69.00 69.12 905,043 -0.02(-0.03%)
Jun 29, 2021 69.25 69.30 69.08 69.14 316,311 -0.11(-0.16%)
Jun 28, 2021 69.07 69.27 68.97 69.25 354,494 +0.17(+0.25%)
Jun 25, 2021 69.09 69.12 69.00 69.08 1,072,541 -0.02(-0.03%)
Jun 24, 2021 69.06 69.12 68.91 69.10 412,386 +0.15(+0.22%)
Jun 23, 2021 69.09 69.15 68.95 68.95 249,800 -0.11(-0.16%)
Jun 22, 2021 69.05 69.10 68.92 69.06 651,484 +0.05(+0.07%)
Jun 21, 2021 68.75 69.04 68.75 69.01 827,589 +0.40(+0.58%)
Jun 18, 2021 68.65 68.79 68.60 68.61 699,285 -0.10(-0.15%)
Jun 17, 2021 68.72 68.77 68.65 68.71 911,146 -0.07(-0.10%)
Jun 16, 2021 68.86 68.87 68.67 68.78 446,536 -0.10(-0.15%)
Jun 15, 2021 68.76 68.89 68.72 68.88 351,496 +0.13(+0.19%)
Jun 14, 2021 68.81 68.83 68.70 68.75 586,855 -0.06(-0.09%)
Jun 11, 2021 68.80 68.87 68.70 68.81 352,811 +0.11(+0.16%)
Jun 10, 2021 68.90 68.92 68.57 68.70 610,577 -0.11(-0.16%)
Jun 09, 2021 68.76 68.93 68.75 68.81 398,913 +0.05(+0.07%)
Jun 08, 2021 68.75 68.85 68.71 68.76 362,024 -0.05(-0.07%)
Jun 07, 2021 68.76 68.84 68.68 68.81 665,532 +0.07(+0.10%)
Jun 04, 2021 68.79 68.80 68.62 68.74 369,605 -0.01(-0.01%)
Jun 03, 2021 68.81 68.86 68.62 68.75 561,794 -0.02(-0.03%)
Jun 02, 2021 68.80 68.80 68.67 68.77 468,523 +0.05(+0.07%)
Jun 01, 2021 68.60 68.75 68.49 68.72 644,901 +0.20(+0.29%)
May 28, 2021 68.43 68.52 68.37 68.52 580,513 +0.03(+0.04%)
May 27, 2021 68.47 68.56 68.25 68.49 843,473 +0.14(+0.20%)
May 26, 2021 68.48 68.51 68.35 68.35 1,041,835 -0.09(-0.13%)
May 25, 2021 68.40 68.52 68.36 68.44 852,857 +0.06(+0.09%)
May 24, 2021 68.50 68.58 68.36 68.38 1,061,254 -0.04(-0.06%)
May 21, 2021 68.59 68.76 68.42 68.42 1,355,719 -0.08(-0.12%)
May 20, 2021 68.65 68.69 68.46 68.50 959,771 -0.11(-0.16%)
May 19, 2021 68.50 68.73 68.42 68.61 1,394,345 +0.04(+0.06%)
May 18, 2021 68.55 68.60 68.43 68.57 831,348 +0.06(+0.09%)
May 17, 2021 68.24 68.61 68.22 68.51 1,125,082 +0.15(+0.22%)
May 14, 2021 68.48 68.66 68.34 68.36 1,139,504 +0.06(+0.09%)
May 13, 2021 68.30 68.62 68.23 68.30 1,743,172 +0.02(+0.03%)
May 12, 2021 68.40 68.50 68.25 68.28 2,526,421 -0.14(-0.20%)
May 11, 2021 68.25 68.49 68.24 68.42 1,935,443 +0.05(+0.07%)
May 10, 2021 68.45 68.52 68.33 68.37 1,404,695 -0.02(-0.03%)
May 07, 2021 68.50 68.50 68.25 68.39 2,085,567 -0.09(-0.13%)
May 06, 2021 68.35 68.53 68.06 68.48 1,923,857 +0.18(+0.26%)
May 05, 2021 68.45 68.62 68.30 68.30 1,829,651 -0.16(-0.23%)
May 04, 2021 68.70 68.86 68.37 68.46 1,569,613 -0.29(-0.42%)
May 03, 2021 68.66 68.80 68.65 68.75 1,274,153 +0.02(+0.03%)
Apr 30, 2021 68.63 68.87 68.54 68.73 1,852,900 +0.10(+0.15%)
Apr 29, 2021 68.70 68.79 68.56 68.63 833,624 -0.03(-0.04%)
Apr 28, 2021 68.35 68.84 68.34 68.66 2,895,339 +0.29(+0.42%)
Apr 27, 2021 68.34 68.45 68.29 68.37 6,310,126 -0.01(-0.01%)
Apr 26, 2021 68.40 68.44 68.24 68.38 16,717,716 +4.14(+6.44%)
Apr 23, 2021 63.50 64.24 63.50 64.24 297,500 +0.99(+1.57%)
Apr 22, 2021 64.59 64.91 63.13 63.25 425,051 -1.22(-1.89%)
Apr 21, 2021 64.58 65.06 64.30 64.47 215,173 +0.05(+0.08%)
Apr 20, 2021 64.56 64.87 64.16 64.42 273,304 -0.47(-0.72%)
Apr 19, 2021 64.86 65.05 64.24 64.89 174,809 +0.11(+0.17%)
Apr 16, 2021 64.46 64.82 64.04 64.78 310,000 +0.47(+0.73%)
Apr 15, 2021 65.12 65.17 63.66 64.31 776,628 +1.39(+2.21%)
Apr 14, 2021 62.46 63.00 62.06 62.92 229,785 +0.45(+0.72%)
Apr 13, 2021 62.53 62.83 61.94 62.47 296,684 +0.05(+0.08%)
Apr 12, 2021 62.67 62.97 62.22 62.42 252,864 -0.28(-0.45%)
Apr 09, 2021 63.13 64.07 62.55 62.70 475,500 -0.58(-0.92%)
Apr 08, 2021 63.22 63.42 62.44 63.28 417,895 +0.07(+0.11%)
Apr 07, 2021 63.81 63.97 63.13 63.21 624,058 -0.91(-1.42%)
Apr 06, 2021 63.49 64.40 63.12 64.12 968,875 +1.53(+2.44%)
Apr 05, 2021 62.50 62.98 62.00 62.59 562,932 +1.40(+2.29%)
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.