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

69.60 USD +0.04 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 58.81 59.56 57.85 58.02 707,800 -1.13(-1.91%)
Jan 28, 2021 58.40 60.00 58.30 59.15 342,215 +1.14(+1.97%)
Jan 27, 2021 59.00 59.43 57.61 58.01 515,779 -1.17(-1.98%)
Jan 26, 2021 60.06 60.75 59.15 59.18 405,949 -0.77(-1.28%)
Jan 25, 2021 60.72 61.00 59.45 59.95 675,004 -1.15(-1.88%)
Jan 22, 2021 61.50 61.75 60.90 61.10 696,500 -0.63(-1.02%)
Jan 21, 2021 61.57 62.33 61.57 61.73 446,058 -0.08(-0.13%)
Jan 20, 2021 62.00 62.30 61.51 61.81 543,244 -0.04(-0.06%)
Jan 19, 2021 63.83 63.96 61.84 61.85 767,642 -1.40(-2.21%)
Jan 15, 2021 58.50 64.93 58.50 63.25 1,341,400 +4.60(+7.84%)
Jan 14, 2021 59.30 59.49 58.50 58.65 207,667 +0.02(+0.03%)
Jan 13, 2021 59.30 60.31 58.53 58.63 336,111 -0.85(-1.43%)
Jan 12, 2021 60.00 60.68 58.92 59.48 325,077 -0.04(-0.07%)
Jan 11, 2021 59.94 60.02 58.25 59.52 935,977 +3.56(+6.36%)
Jan 08, 2021 55.40 56.00 54.83 55.96 322,600 +0.66(+1.19%)
Jan 07, 2021 56.02 56.22 54.57 55.30 580,425 -0.26(-0.47%)
Jan 06, 2021 56.51 57.27 54.93 55.56 733,636 -0.28(-0.50%)
Jan 05, 2021 54.46 56.20 54.25 55.84 570,892 +1.63(+3.01%)
Jan 04, 2021 54.90 55.06 53.89 54.21 330,099 -0.61(-1.11%)
Dec 31, 2020 54.82 54.82 54.82 159,758 +0.41(+0.75%)
Dec 30, 2020 54.69 55.28 54.11 54.41 159,758 +0.10(+0.18%)
Dec 29, 2020 55.04 55.09 53.74 54.31 181,381 -0.29(-0.53%)
Dec 28, 2020 55.70 55.70 54.44 54.60 266,452 -0.71(-1.28%)
Dec 24, 2020 54.75 55.44 54.30 55.31 73,900 +0.74(+1.36%)
Dec 23, 2020 54.43 55.05 54.01 54.57 168,871 +0.36(+0.66%)
Dec 22, 2020 56.06 56.06 54.15 54.21 434,105 -1.67(-2.99%)
Dec 21, 2020 54.28 56.04 53.70 55.88 302,164 +0.66(+1.20%)
Dec 18, 2020 55.89 56.31 55.16 55.22 719,900 -0.67(-1.20%)
Dec 17, 2020 54.65 56.02 54.33 55.89 908,212 +1.60(+2.95%)
Dec 16, 2020 54.68 54.71 53.71 54.29 289,481 -0.22(-0.40%)
Dec 15, 2020 54.35 54.84 53.76 54.51 634,456 +0.75(+1.40%)
Dec 14, 2020 55.35 55.58 53.55 53.76 467,692 -0.94(-1.72%)
Dec 11, 2020 55.31 55.85 54.58 54.70 511,000 -1.17(-2.09%)
Dec 10, 2020 55.36 57.00 55.36 55.87 440,509 +0.04(+0.07%)
Dec 09, 2020 56.77 57.00 55.02 55.83 311,852 -0.55(-0.98%)
Dec 08, 2020 56.63 57.74 56.15 56.38 310,512 -0.43(-0.76%)
Dec 07, 2020 57.06 57.23 56.00 56.81 335,394 -0.33(-0.58%)
Dec 04, 2020 55.87 57.79 55.83 57.14 338,700 +1.36(+2.44%)
Dec 03, 2020 56.00 57.21 55.55 55.78 325,789 -0.20(-0.36%)
Dec 02, 2020 55.58 56.38 55.30 55.98 380,108 +0.19(+0.34%)
Dec 01, 2020 55.49 55.97 54.75 55.79 483,889 +1.07(+1.96%)
Nov 30, 2020 55.47 55.88 53.90 54.72 738,196 -1.23(-2.20%)
Nov 27, 2020 55.50 55.96 55.09 55.95 195,700 +0.34(+0.61%)
Nov 25, 2020 56.12 56.48 55.00 55.61 189,700 -0.89(-1.58%)
Nov 24, 2020 56.37 57.69 55.94 56.50 435,800 +0.83(+1.49%)
Nov 23, 2020 55.14 56.50 54.98 55.67 507,450 +0.69(+1.25%)
Nov 20, 2020 53.88 55.21 53.57 54.98 546,100 +0.75(+1.38%)
Nov 19, 2020 53.66 54.46 53.49 54.23 313,074 +0.10(+0.18%)
Nov 18, 2020 55.57 55.59 53.99 54.13 329,009 -1.07(-1.94%)
Nov 17, 2020 55.63 56.55 54.71 55.20 379,323 -1.66(-2.92%)
Nov 16, 2020 56.49 57.34 55.27 56.86 702,241 +2.48(+4.56%)
Nov 13, 2020 52.48 54.52 52.48 54.38 656,900 +2.07(+3.96%)
Nov 12, 2020 53.80 54.17 51.59 52.31 912,880 -1.69(-3.13%)
Nov 11, 2020 54.53 54.96 53.50 54.00 562,043 -0.52(-0.95%)
Nov 10, 2020 56.83 58.00 54.24 54.52 1,301,617 -1.47(-2.63%)
Nov 09, 2020 56.00 57.00 52.56 55.99 3,342,689 +11.94(+27.11%)
Nov 06, 2020 44.91 45.52 43.90 44.05 320,200 -0.68(-1.52%)
Nov 05, 2020 43.69 44.92 43.67 44.73 284,569 +1.72(+4.00%)
Nov 04, 2020 43.54 44.30 41.52 43.01 265,494 -1.18(-2.67%)
Nov 03, 2020 45.30 45.38 43.56 44.19 303,642 -0.07(-0.16%)
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.