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

69.65 USD +0.03 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 68.37 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%)
Apr 01, 2021 63.15 63.50 59.35 61.19 1,749,100 +1.33(+2.22%)
Mar 31, 2021 60.11 60.39 59.53 59.86 269,392 -0.26(-0.43%)
Mar 30, 2021 60.01 60.50 59.80 60.12 319,084 -0.50(-0.82%)
Mar 29, 2021 60.84 60.98 59.19 60.62 286,430 -0.26(-0.43%)
Mar 26, 2021 60.28 61.19 59.90 60.88 325,100 +0.89(+1.48%)
Mar 25, 2021 58.32 60.29 57.70 59.99 385,194 +1.29(+2.20%)
Mar 24, 2021 58.33 59.31 58.01 58.70 382,808 +0.59(+1.02%)
Mar 23, 2021 59.21 59.90 57.94 58.11 624,562 -1.29(-2.17%)
Mar 22, 2021 59.10 60.01 58.42 59.40 443,169 +0.61(+1.04%)
Mar 19, 2021 59.01 59.93 58.50 58.79 644,500 -0.74(-1.24%)
Mar 18, 2021 60.12 60.89 58.94 59.53 382,046 -0.68(-1.13%)
Mar 17, 2021 60.09 61.00 59.97 60.21 258,679 +0.21(+0.35%)
Mar 16, 2021 60.17 60.29 59.40 60.00 140,027 -0.14(-0.23%)
Mar 15, 2021 60.41 60.86 59.16 60.14 442,189 -0.20(-0.33%)
Mar 12, 2021 60.62 60.62 59.47 60.34 464,300 -0.39(-0.64%)
Mar 11, 2021 61.35 61.49 60.47 60.73 308,295 -0.19(-0.31%)
Mar 10, 2021 60.12 61.33 59.08 60.92 360,378 +1.04(+1.74%)
Mar 09, 2021 59.61 60.72 59.36 59.88 573,179 +0.55(+0.93%)
Mar 08, 2021 59.92 60.89 59.27 59.33 849,687 -1.02(-1.69%)
Mar 05, 2021 59.61 60.52 58.41 60.35 260,000 +1.10(+1.86%)
Mar 04, 2021 59.40 60.06 57.92 59.25 284,921 -0.29(-0.49%)
Mar 03, 2021 59.65 60.56 59.48 59.54 218,961 -0.41(-0.68%)
Mar 02, 2021 60.12 60.77 59.90 59.95 190,521 -0.21(-0.35%)
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.