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

69.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 53.08 55.28 52.55 53.54 2,208,860 +0.70(+1.32%)
Jan 30, 2012 52.01 53.00 51.91 52.84 1,234,790 +0.12(+0.23%)
Jan 27, 2012 51.80 53.32 51.63 52.72 840,718 +0.86(+1.66%)
Jan 26, 2012 51.26 52.34 51.26 51.86 830,012 +0.40(+0.78%)
Jan 25, 2012 50.31 51.60 50.08 51.46 1,165,330 +1.20(+2.39%)
Jan 24, 2012 49.46 50.37 49.00 50.26 692,161 +0.31(+0.62%)
Jan 23, 2012 50.31 50.50 49.85 49.95 725,387 -0.11(-0.22%)
Jan 20, 2012 49.75 50.23 49.62 50.06 905,392 +0.23(+0.46%)
Jan 19, 2012 49.45 50.02 49.15 49.83 565,515 +0.73(+1.49%)
Jan 18, 2012 48.16 49.18 48.06 49.10 534,143 +0.85(+1.76%)
Jan 17, 2012 47.86 48.35 47.71 48.25 544,173 +0.74(+1.56%)
Jan 13, 2012 46.76 47.56 46.39 47.51 600,957 +0.42(+0.89%)
Jan 12, 2012 46.94 47.33 46.43 47.09 756,598 +0.49(+1.05%)
Jan 11, 2012 46.62 47.03 46.50 46.60 536,346 -0.14(-0.30%)
Jan 10, 2012 47.24 47.53 46.49 46.74 638,115 +0.40(+0.86%)
Jan 09, 2012 46.46 46.46 45.76 46.34 527,636 +0.18(+0.39%)
Jan 06, 2012 46.52 46.57 46.12 46.16 516,529 -0.39(-0.84%)
Jan 05, 2012 45.98 46.80 45.39 46.55 658,163 +0.08(+0.17%)
Jan 04, 2012 46.33 46.80 45.71 46.47 434,310 +0.55(+1.20%)
Dec 30, 2011 45.19 46.07 44.91 45.92 645,632 +1.01(+2.25%)
Dec 29, 2011 44.72 45.04 44.49 44.91 349,109 +0.51(+1.15%)
Dec 28, 2011 45.15 45.25 43.91 44.40 417,806 -0.65(-1.44%)
Dec 27, 2011 45.09 45.37 44.68 45.05 352,074 -0.13(-0.29%)
Dec 23, 2011 44.41 45.21 44.26 45.18 441,251 +1.28(+2.92%)
Dec 21, 2011 44.68 44.68 43.44 43.90 511,435 -0.72(-1.61%)
Dec 20, 2011 43.26 44.88 43.21 44.62 1,030,885 +2.32(+5.48%)
Dec 19, 2011 42.89 43.01 42.01 42.30 1,321,158 -0.22(-0.52%)
Dec 16, 2011 41.84 42.54 41.58 42.52 1,216,164 +0.99(+2.38%)
Dec 15, 2011 41.71 41.91 41.09 41.53 1,599,683 +0.54(+1.32%)
Dec 14, 2011 41.02 41.47 40.35 40.99 1,418,904 -0.53(-1.28%)
Dec 13, 2011 42.88 43.17 41.09 41.52 1,141,069 -0.87(-2.05%)
Dec 12, 2011 42.16 42.41 41.72 42.39 838,521 -0.49(-1.14%)
Dec 09, 2011 41.79 42.95 41.35 42.88 651,131 +1.01(+2.41%)
Dec 08, 2011 42.35 42.62 41.78 41.87 841,233 -0.93(-2.17%)
Dec 07, 2011 42.23 43.14 41.64 42.80 405,973 +0.20(+0.47%)
Dec 06, 2011 42.43 42.91 41.94 42.60 350,000 +0.33(+0.78%)
Dec 05, 2011 42.79 43.08 41.82 42.27 554,624 +0.23(+0.55%)
Dec 02, 2011 42.12 42.42 41.63 42.04 601,815 +0.60(+1.45%)
Dec 01, 2011 41.41 42.00 40.95 41.44 365,046 -0.23(-0.55%)
Nov 30, 2011 41.11 41.75 40.90 41.67 793,802 +2.48(+6.33%)
Nov 29, 2011 37.93 39.65 37.63 39.19 749,838 +1.25(+3.29%)
Nov 28, 2011 38.09 38.30 37.37 37.94 584,987 +1.33(+3.63%)
Nov 25, 2011 36.61 37.31 36.48 36.61 88,787 -0.34(-0.92%)
Nov 23, 2011 37.41 37.59 36.89 36.95 513,707 -1.04(-2.74%)
Nov 22, 2011 38.25 38.76 37.81 37.99 519,617 -0.57(-1.48%)
Nov 21, 2011 39.16 39.17 38.32 38.56 773,367 -1.24(-3.12%)
Nov 18, 2011 41.24 41.37 39.69 39.80 636,814 -1.01(-2.47%)
Nov 17, 2011 41.87 41.97 40.50 40.81 836,466 -1.23(-2.93%)
Nov 16, 2011 41.88 42.50 41.76 42.04 505,744 -0.32(-0.76%)
Nov 15, 2011 41.77 42.72 41.76 42.36 477,097 +0.31(+0.74%)
Nov 14, 2011 41.79 42.67 41.66 42.05 531,727 -0.09(-0.21%)
Nov 11, 2011 40.99 42.50 40.99 42.14 522,748 +1.80(+4.46%)
Nov 10, 2011 40.68 40.85 39.65 40.34 621,033 +0.50(+1.26%)
Nov 09, 2011 40.08 40.56 39.25 39.84 1,082,969 -1.81(-4.35%)
Nov 08, 2011 41.68 41.98 40.50 41.65 555,027 +0.65(+1.59%)
Nov 07, 2011 41.19 41.47 39.88 41.00 432,102 -0.37(-0.89%)
Nov 04, 2011 41.37 41.70 40.48 41.37 324,071 -0.61(-1.45%)
Nov 03, 2011 41.22 42.26 40.24 41.98 594,704 +1.55(+3.83%)
Nov 02, 2011 40.16 41.30 39.90 40.43 615,644 +1.27(+3.24%)
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.