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

69.97 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 27.35 27.72 26.76 27.07 752,600 -0.11(-0.40%)
May 30, 2007 26.40 27.27 26.10 27.18 420,800 +0.56(+2.10%)
May 29, 2007 26.48 26.75 26.23 26.62 453,700 +0.29(+1.10%)
May 25, 2007 25.73 26.44 25.61 26.33 347,700 +0.75(+2.93%)
May 24, 2007 26.40 26.72 25.49 25.58 576,200 -0.93(-3.51%)
May 23, 2007 26.85 27.21 26.36 26.51 347,900 -0.34(-1.27%)
May 22, 2007 26.93 27.08 26.73 26.85 310,200 -0.18(-0.67%)
May 21, 2007 25.94 27.34 25.71 27.03 1,210,242 +1.02(+3.92%)
May 18, 2007 26.11 26.32 25.70 26.01 529,600 -0.10(-0.38%)
May 17, 2007 26.17 26.33 25.63 26.11 606,000 -0.03(-0.11%)
May 16, 2007 26.09 26.41 25.30 26.14 589,700 +0.12(+0.46%)
May 15, 2007 26.75 26.86 25.80 26.02 641,460 -0.66(-2.47%)
May 14, 2007 27.28 27.39 26.12 26.68 960,900 -0.56(-2.06%)
May 11, 2007 27.19 27.65 27.04 27.24 213,900 +0.24(+0.89%)
May 10, 2007 27.47 27.47 26.62 27.00 635,000 -0.47(-1.71%)
May 09, 2007 27.21 27.90 27.05 27.47 532,500 +0.19(+0.70%)
May 08, 2007 27.34 27.48 26.94 27.28 488,215 -0.25(-0.91%)
May 07, 2007 27.16 27.80 27.14 27.53 317,200 +0.25(+0.92%)
May 04, 2007 27.66 27.66 26.98 27.28 897,400 -0.38(-1.37%)
May 03, 2007 28.43 28.55 27.43 27.66 1,122,750 -0.77(-2.71%)
May 02, 2007 27.14 28.52 26.90 28.43 1,230,080 +1.29(+4.75%)
May 01, 2007 26.57 27.23 25.93 27.14 1,115,340 +0.54(+2.03%)
Apr 30, 2007 26.96 27.25 26.18 26.60 1,123,057 -0.68(-2.49%)
Apr 27, 2007 27.88 28.00 27.22 27.28 925,100 -0.76(-2.71%)
Apr 26, 2007 29.25 29.47 27.80 28.04 875,585 -0.89(-3.08%)
Apr 25, 2007 27.91 29.00 27.86 28.93 884,500 +1.10(+3.95%)
Apr 24, 2007 28.06 28.46 27.44 27.83 868,043 -0.19(-0.68%)
Apr 23, 2007 28.25 28.51 27.90 28.02 509,600 -0.38(-1.34%)
Apr 20, 2007 28.69 28.80 27.96 28.40 520,900 +0.40(+1.43%)
Apr 19, 2007 27.60 28.51 27.08 28.00 1,280,302 -0.30(-1.06%)
Apr 18, 2007 28.82 29.08 28.25 28.30 740,676 -0.76(-2.62%)
Apr 17, 2007 29.98 30.00 28.91 29.06 604,300 -0.86(-2.87%)
Apr 16, 2007 29.73 29.99 29.49 29.92 724,408 +0.44(+1.49%)
Apr 13, 2007 29.25 29.74 29.01 29.48 769,600 +0.13(+0.44%)
Apr 12, 2007 28.70 29.35 28.40 29.35 1,038,300 +0.55(+1.91%)
Apr 11, 2007 29.40 29.57 28.72 28.80 771,500 -0.51(-1.74%)
Apr 10, 2007 28.85 29.33 28.71 29.31 765,500 +0.35(+1.21%)
Apr 09, 2007 28.75 29.07 28.68 28.96 728,300 +0.13(+0.45%)
Apr 05, 2007 28.35 29.00 28.05 28.83 496,300 +0.05(+0.17%)
Apr 04, 2007 28.00 29.07 27.85 28.78 1,115,900 +0.88(+3.15%)
Apr 03, 2007 27.23 28.09 27.20 27.90 983,546 +0.83(+3.07%)
Apr 02, 2007 26.53 27.23 26.37 27.07 632,400 +0.65(+2.46%)
Mar 30, 2007 26.82 27.06 26.11 26.42 566,600 -0.33(-1.23%)
Mar 29, 2007 27.06 27.14 26.06 26.75 794,200 -0.08(-0.30%)
Mar 28, 2007 26.53 27.15 26.09 26.83 989,500 +0.30(+1.13%)
Mar 27, 2007 26.00 26.97 25.70 26.53 1,522,700 +0.25(+0.95%)
Mar 26, 2007 24.44 26.44 24.26 26.28 1,780,100 +1.90(+7.79%)
Mar 23, 2007 24.40 24.65 24.21 24.38 304,475 -0.05(-0.20%)
Mar 22, 2007 24.23 24.59 23.92 24.43 538,600 +0.32(+1.33%)
Mar 21, 2007 24.03 24.72 23.23 24.11 1,034,000 +0.87(+3.74%)
Mar 20, 2007 23.07 23.25 22.88 23.24 425,800 +0.20(+0.87%)
Mar 19, 2007 23.13 23.34 22.82 23.04 704,900 +0.11(+0.48%)
Mar 16, 2007 23.40 23.50 22.75 22.93 1,905,600 -0.57(-2.43%)
Mar 15, 2007 23.34 24.03 23.34 23.50 843,800 +0.17(+0.73%)
Mar 14, 2007 23.06 23.56 22.51 23.33 879,700 +0.18(+0.78%)
Mar 13, 2007 24.50 24.73 23.02 23.15 1,178,800 -1.35(-5.51%)
Mar 12, 2007 24.19 24.74 24.00 24.50 694,900 +0.21(+0.86%)
Mar 09, 2007 23.70 24.58 23.50 24.29 618,100 +0.79(+3.36%)
Mar 08, 2007 23.57 23.96 23.37 23.50 588,800 +0.18(+0.77%)
Mar 07, 2007 23.17 23.76 23.03 23.32 578,900 +0.17(+0.73%)
Mar 06, 2007 23.00 23.85 22.80 23.15 1,069,700 +0.49(+2.16%)
Mar 05, 2007 23.38 23.39 22.01 22.66 890,801 -1.02(-4.31%)
Mar 02, 2007 24.57 24.58 23.50 23.68 912,900 -1.10(-4.44%)
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.