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

69.98 USD +0.01 (+0.01%)
Streaming Delayed Price Updated: 2:03 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 70.00 70.69 68.67 68.74 4,051,276 -1.27(-1.81%)
Feb 26, 2016 69.33 70.27 68.78 70.01 1,071,992 +1.42(+2.07%)
Feb 25, 2016 69.18 69.33 67.61 68.59 940,804 -0.20(-0.29%)
Feb 24, 2016 67.57 68.94 67.24 68.79 1,281,217 +0.84(+1.24%)
Feb 23, 2016 68.30 69.33 67.84 67.95 1,012,695 -0.86(-1.25%)
Feb 22, 2016 69.23 69.99 68.61 68.81 1,315,756 +0.26(+0.38%)
Feb 19, 2016 69.01 69.23 68.01 68.55 676,416 -0.64(-0.92%)
Feb 18, 2016 69.72 70.59 69.04 69.19 1,141,615 -0.15(-0.22%)
Feb 17, 2016 69.23 70.08 68.65 69.34 962,326 +0.89(+1.30%)
Feb 16, 2016 68.34 68.97 67.51 68.45 1,378,486 +0.47(+0.69%)
Feb 12, 2016 66.96 67.98 67.98 67.98 1,516,800 +2.07(+3.14%)
Feb 11, 2016 65.69 66.61 64.01 65.91 1,627,764 -2.08(-3.06%)
Feb 10, 2016 68.84 69.24 67.58 67.99 1,328,009 -0.32(-0.47%)
Feb 09, 2016 64.18 68.88 63.84 68.31 1,908,176 +3.36(+5.17%)
Feb 08, 2016 65.89 66.21 64.31 64.95 872,572 -2.11(-3.15%)
Feb 05, 2016 67.81 68.37 66.94 67.06 1,000,039 -0.89(-1.31%)
Feb 04, 2016 69.13 70.49 65.26 67.95 2,042,277 -16.44(-19.48%)
Feb 03, 2016 83.26 84.79 81.10 84.39 1,219,520 +1.45(+1.75%)
Feb 02, 2016 82.20 83.44 81.39 82.94 1,049,071 +0.34(+0.41%)
Feb 01, 2016 80.74 83.03 80.18 82.60 1,066,884 +1.26(+1.55%)
Jan 29, 2016 78.92 81.34 78.45 81.34 1,544,225 +2.69(+3.42%)
Jan 28, 2016 80.43 80.86 78.57 78.65 1,832,519 -1.50(-1.87%)
Jan 27, 2016 80.79 81.09 78.56 80.15 2,875,819 -1.91(-2.33%)
Jan 26, 2016 85.82 86.20 79.71 82.06 2,243,131 -2.99(-3.52%)
Jan 25, 2016 85.70 86.75 84.66 85.05 1,197,203 -1.14(-1.32%)
Jan 22, 2016 89.48 90.29 85.76 86.19 1,684,759 -1.89(-2.15%)
Jan 21, 2016 88.75 89.52 87.59 88.08 1,052,263 +0.06(+0.07%)
Jan 20, 2016 90.81 90.81 87.13 88.02 1,402,764 -3.27(-3.58%)
Jan 19, 2016 92.50 93.47 90.31 91.29 849,968 -0.44(-0.48%)
Jan 15, 2016 90.46 91.73 91.73 91.73 693,700 -0.74(-0.80%)
Jan 14, 2016 92.01 93.04 90.83 92.47 454,024 +1.02(+1.12%)
Jan 13, 2016 92.98 93.91 91.40 91.45 736,586 -0.75(-0.81%)
Jan 12, 2016 92.38 93.67 91.39 92.20 600,285 +1.06(+1.16%)
Jan 11, 2016 91.32 91.72 89.94 91.14 478,312 +0.33(+0.36%)
Jan 08, 2016 92.60 93.24 90.71 90.81 464,755 -1.34(-1.45%)
Jan 07, 2016 94.00 94.40 91.82 92.15 408,564 -3.03(-3.18%)
Jan 06, 2016 95.76 96.13 94.58 95.18 422,557 -2.03(-2.09%)
Jan 05, 2016 96.94 98.12 96.75 97.21 388,772 -0.04(-0.04%)
Jan 04, 2016 98.00 98.15 96.71 97.25 752,377 -2.34(-2.35%)
Dec 31, 2015 99.73 99.59 99.59 99.59 244,500 -0.63(-0.63%)
Dec 30, 2015 100.04 101.17 99.69 100.22 369,052 -0.02(-0.02%)
Dec 29, 2015 100.00 100.48 99.29 100.24 337,323 +0.69(+0.69%)
Dec 28, 2015 98.66 99.75 98.17 99.55 256,516 +0.33(+0.33%)
Dec 24, 2015 98.72 99.22 99.22 99.22 355,900 +0.33(+0.33%)
Dec 23, 2015 97.72 98.95 97.70 98.89 319,559 +1.85(+1.91%)
Dec 22, 2015 95.22 97.48 94.53 97.04 517,969 +2.17(+2.29%)
Dec 21, 2015 95.96 96.36 94.25 94.87 333,516 -0.51(-0.53%)
Dec 18, 2015 96.15 97.19 95.11 95.38 649,101 -1.47(-1.52%)
Dec 17, 2015 97.96 98.60 96.78 96.85 733,361 -1.10(-1.12%)
Dec 16, 2015 95.47 98.11 95.47 97.95 570,905 +3.22(+3.40%)
Dec 15, 2015 94.76 95.98 94.57 94.73 692,059 +0.56(+0.59%)
Dec 14, 2015 93.19 94.19 92.86 94.17 850,809 +0.97(+1.04%)
Dec 11, 2015 93.47 93.71 92.74 93.20 481,474 -1.24(-1.31%)
Dec 10, 2015 94.62 95.52 94.20 94.44 447,671 -0.51(-0.54%)
Dec 09, 2015 95.02 97.25 94.30 94.95 517,528 -0.81(-0.85%)
Dec 08, 2015 96.25 97.10 95.66 95.76 739,774 -1.79(-1.83%)
Dec 07, 2015 97.27 97.95 96.93 97.55 422,889 -0.28(-0.29%)
Dec 04, 2015 97.38 98.34 97.27 97.83 534,097 +0.43(+0.44%)
Dec 03, 2015 96.99 97.79 96.50 97.40 398,362 +0.70(+0.72%)
Dec 02, 2015 97.76 98.19 96.38 96.70 297,829 -1.28(-1.31%)
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.