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 (%)
Jan 31, 2005 11.23 11.62 11.23 11.33 815,800 +0.14(+1.25%)
Jan 28, 2005 11.23 11.23 10.99 11.19 714,500 -0.01(-0.09%)
Jan 27, 2005 11.41 11.49 11.03 11.20 1,039,400 -0.18(-1.58%)
Jan 26, 2005 11.78 11.78 11.00 11.38 1,506,400 -0.39(-3.31%)
Jan 25, 2005 12.02 12.35 11.56 11.77 1,621,900 -0.28(-2.32%)
Jan 24, 2005 12.60 12.74 11.35 12.05 1,928,100 -0.55(-4.37%)
Jan 21, 2005 12.83 13.00 12.57 12.60 551,300 -0.19(-1.49%)
Jan 20, 2005 12.76 13.13 12.69 12.79 564,400 -0.14(-1.08%)
Jan 19, 2005 13.25 13.75 12.85 12.93 558,500 -0.32(-2.42%)
Jan 18, 2005 12.96 13.25 12.65 13.25 867,200 +0.08(+0.61%)
Jan 14, 2005 13.20 13.28 13.05 13.17 411,100 +0.02(+0.15%)
Jan 13, 2005 12.99 13.39 12.95 13.15 890,000 +0.20(+1.54%)
Jan 12, 2005 13.04 13.13 12.78 12.95 853,800 -0.15(-1.15%)
Jan 11, 2005 13.19 13.40 12.83 13.10 1,032,600 -0.15(-1.13%)
Jan 10, 2005 13.00 13.42 13.00 13.25 878,600 +0.26(+2.00%)
Jan 07, 2005 13.07 13.23 12.74 12.99 901,000 -0.01(-0.08%)
Jan 06, 2005 12.80 13.07 12.60 13.00 1,324,300 +0.16(+1.25%)
Jan 05, 2005 13.30 13.35 12.42 12.84 1,991,700 -0.56(-4.18%)
Jan 04, 2005 13.79 14.02 13.21 13.40 1,231,600 -0.39(-2.83%)
Jan 03, 2005 13.69 13.80 13.49 13.79 919,400 +0.18(+1.32%)
Dec 31, 2004 13.65 13.89 13.52 13.61 306,800 -0.04(-0.29%)
Dec 30, 2004 14.00 14.13 13.60 13.65 374,700 -0.25(-1.80%)
Dec 29, 2004 14.10 14.43 13.70 13.90 967,300 -0.10(-0.71%)
Dec 28, 2004 13.61 14.19 13.61 14.00 677,900 +0.42(+3.09%)
Dec 27, 2004 13.77 14.05 13.47 13.58 735,800 -0.18(-1.31%)
Dec 23, 2004 13.79 14.07 13.62 13.76 819,900 +0.07(+0.51%)
Dec 22, 2004 13.63 13.78 13.30 13.69 939,300 +0.16(+1.18%)
Dec 21, 2004 13.45 13.75 13.33 13.53 542,400 +0.08(+0.59%)
Dec 20, 2004 13.49 14.25 13.38 13.45 739,900 -0.06(-0.44%)
Dec 17, 2004 13.89 13.90 13.50 13.51 561,200 -0.39(-2.81%)
Dec 16, 2004 14.00 14.25 13.79 13.90 1,657,700 +0.04(+0.29%)
Dec 15, 2004 13.25 13.90 13.25 13.86 1,634,100 +0.65(+4.92%)
Dec 14, 2004 13.56 13.85 13.05 13.21 1,540,800 -0.25(-1.86%)
Dec 13, 2004 13.20 13.60 12.87 13.46 731,300 +0.24(+1.82%)
Dec 10, 2004 12.90 13.56 12.87 13.22 880,700 +0.25(+1.93%)
Dec 09, 2004 13.10 13.20 12.94 12.97 907,400 -0.13(-0.99%)
Dec 08, 2004 13.03 13.49 12.90 13.10 977,300 +0.26(+2.02%)
Dec 07, 2004 13.22 13.67 12.83 12.84 1,128,600 -0.68(-5.03%)
Dec 06, 2004 13.68 13.85 13.50 13.52 699,400 -0.23(-1.67%)
Dec 03, 2004 13.53 13.87 13.33 13.75 889,000 +0.21(+1.55%)
Dec 02, 2004 13.72 14.20 13.05 13.54 1,461,300 -0.28(-2.03%)
Dec 01, 2004 13.53 14.31 13.38 13.82 1,529,700 +0.22(+1.62%)
Nov 30, 2004 13.28 13.70 12.95 13.60 1,778,300 +0.40(+3.03%)
Nov 29, 2004 12.80 13.30 12.25 13.20 2,535,000 +0.00(+0.00%)
Nov 26, 2004 13.73 13.86 13.07 13.20 837,200 -0.63(-4.56%)
Nov 24, 2004 13.29 14.13 13.29 13.83 1,240,400 +0.55(+4.14%)
Nov 23, 2004 13.19 13.67 12.92 13.28 1,368,800 +0.09(+0.68%)
Nov 22, 2004 12.10 13.19 12.00 13.19 1,652,800 +0.39(+3.05%)
Nov 19, 2004 12.70 13.80 12.65 12.80 1,821,500 +0.00(+0.00%)
Nov 18, 2004 12.87 13.09 12.60 12.80 1,809,000 -0.15(-1.16%)
Nov 17, 2004 13.26 13.57 12.57 12.95 3,294,600 -0.28(-2.12%)
Nov 16, 2004 14.00 14.00 13.21 13.23 1,718,900 -0.77(-5.50%)
Nov 15, 2004 13.52 14.90 12.56 14.00 6,070,800 -0.41(-2.85%)
Nov 12, 2004 14.94 14.99 13.69 14.41 2,926,500 -0.54(-3.61%)
Nov 11, 2004 14.58 15.49 14.52 14.95 2,830,500 +0.47(+3.25%)
Nov 10, 2004 12.47 14.74 12.30 14.48 5,019,300 +2.07(+16.68%)
Nov 09, 2004 12.68 12.78 12.07 12.41 1,928,900 -0.27(-2.13%)
Nov 08, 2004 13.40 13.50 12.50 12.68 1,798,600 -0.68(-5.09%)
Nov 05, 2004 12.85 13.78 12.71 13.36 2,845,100 +0.76(+6.03%)
Nov 04, 2004 12.12 12.75 12.12 12.60 1,589,400 +0.50(+4.13%)
Nov 03, 2004 11.81 12.84 11.80 12.10 5,275,700 +1.51(+14.26%)
Nov 02, 2004 10.52 11.03 10.50 10.59 897,000 +0.00(+0.00%)
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.