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 (%)
Sep 21, 2021 69.98 70.00 69.97 69.99 1,156,293 +0.02(+0.03%)
Sep 20, 2021 69.96 69.99 69.96 69.97 739,183 -0.01(-0.01%)
Sep 17, 2021 69.96 69.99 69.96 69.98 2,703,212 +0.03(+0.04%)
Sep 16, 2021 69.96 69.96 69.95 69.95 525,372 +0.00(+0.00%)
Sep 15, 2021 69.94 69.96 69.92 69.95 223,869 +0.03(+0.04%)
Sep 14, 2021 69.95 69.96 69.92 69.92 648,990 +0.00(+0.00%)
Sep 13, 2021 69.94 69.96 69.91 69.92 511,357 +0.00(+0.00%)
Sep 10, 2021 69.92 69.93 69.90 69.92 660,311 +0.00(+0.00%)
Sep 09, 2021 69.86 69.93 69.86 69.92 1,332,272 +0.29(+0.42%)
Sep 08, 2021 69.70 69.70 69.61 69.63 338,876 -0.01(-0.01%)
Sep 07, 2021 69.66 69.75 69.62 69.64 252,378 -0.02(-0.03%)
Sep 03, 2021 69.66 69.71 69.66 69.66 233,042 +0.00(+0.00%)
Sep 02, 2021 69.74 69.74 69.61 69.66 234,980 +0.02(+0.03%)
Sep 01, 2021 69.65 69.77 69.62 69.64 386,958 +0.00(+0.00%)
Aug 31, 2021 69.69 69.69 69.60 69.64 220,569 +0.00(+0.00%)
Aug 30, 2021 69.55 69.68 69.54 69.64 320,683 +0.09(+0.13%)
Aug 27, 2021 69.60 69.70 69.55 69.55 218,022 -0.01(-0.01%)
Aug 26, 2021 69.55 69.64 69.46 69.56 162,497 +0.04(+0.06%)
Aug 25, 2021 69.48 69.62 69.44 69.52 232,407 +0.09(+0.13%)
Aug 24, 2021 69.44 69.55 69.43 69.43 301,741 +0.00(+0.00%)
Aug 23, 2021 69.44 69.48 69.42 69.43 399,624 +0.01(+0.01%)
Aug 20, 2021 69.42 69.47 69.42 69.42 301,935 +0.02(+0.03%)
Aug 19, 2021 69.44 69.50 69.40 69.40 460,926 +0.00(+0.00%)
Aug 18, 2021 69.41 69.48 69.33 69.40 402,911 -0.11(-0.16%)
Aug 17, 2021 69.40 69.53 69.40 69.51 323,434 +0.11(+0.16%)
Aug 16, 2021 69.45 69.52 69.39 69.40 362,919 -0.13(-0.19%)
Aug 13, 2021 69.50 69.58 69.43 69.53 153,150 +0.05(+0.07%)
Aug 12, 2021 69.40 69.50 69.36 69.48 846,181 +0.01(+0.01%)
Aug 11, 2021 69.44 69.59 69.35 69.47 1,295,612 +0.00(+0.00%)
Aug 10, 2021 69.45 69.47 69.33 69.47 602,915 +0.14(+0.20%)
Aug 09, 2021 69.55 69.55 69.32 69.33 441,739 -0.02(-0.03%)
Aug 06, 2021 69.51 69.61 69.32 69.35 1,073,241 -0.05(-0.07%)
Aug 05, 2021 69.45 69.65 69.40 69.40 345,837 +0.05(+0.07%)
Aug 04, 2021 69.55 69.59 69.16 69.35 799,731 -0.21(-0.30%)
Aug 03, 2021 69.51 69.61 69.50 69.56 384,464 +0.01(+0.01%)
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.