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

68.88 USD +0.13 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 71.44 71.78 70.76 71.69 470,581 +0.24(+0.34%)
May 30, 2017 71.83 71.86 71.42 71.45 290,457 -0.55(-0.76%)
May 26, 2017 72.09 72.11 71.31 72.00 370,815 -0.23(-0.32%)
May 25, 2017 72.11 72.67 71.97 72.23 670,987 +0.36(+0.50%)
May 24, 2017 71.37 71.92 71.30 71.87 416,769 +0.51(+0.71%)
May 23, 2017 71.22 71.89 70.85 71.36 383,762 +0.22(+0.31%)
May 22, 2017 71.43 71.98 71.00 71.14 363,472 +0.29(+0.41%)
May 19, 2017 70.18 71.39 70.16 70.85 582,970 +0.65(+0.93%)
May 18, 2017 69.87 70.75 69.42 70.20 540,263 +0.53(+0.76%)
May 17, 2017 69.26 70.03 69.01 69.67 493,155 -0.30(-0.43%)
May 16, 2017 69.80 70.45 69.64 69.97 330,402 -0.01(-0.01%)
May 15, 2017 69.62 70.25 69.62 69.98 352,181 +0.44(+0.63%)
May 12, 2017 69.92 70.03 69.25 69.54 314,292 -0.42(-0.60%)
May 11, 2017 69.91 70.03 68.94 69.96 458,670 -0.18(-0.26%)
May 10, 2017 69.73 70.42 69.73 70.14 450,541 +0.38(+0.54%)
May 09, 2017 69.91 70.35 69.58 69.76 586,057 -0.07(-0.10%)
May 08, 2017 70.21 70.29 69.52 69.83 424,495 -0.51(-0.73%)
May 05, 2017 69.89 70.35 69.81 70.34 313,338 +0.57(+0.82%)
May 04, 2017 70.21 70.29 69.39 69.77 423,124 -0.34(-0.48%)
May 03, 2017 69.66 70.80 69.61 70.11 717,318 +0.40(+0.57%)
May 02, 2017 69.85 70.13 69.36 69.71 609,904 -0.11(-0.16%)
May 01, 2017 70.07 70.32 69.71 69.82 502,227 +0.10(+0.14%)
Apr 28, 2017 69.84 70.09 69.35 69.72 547,139 -0.25(-0.36%)
Apr 27, 2017 70.67 70.72 69.81 69.97 706,672 -0.71(-1.00%)
Apr 26, 2017 69.81 71.39 69.81 70.68 1,110,650 +0.33(+0.47%)
Apr 25, 2017 70.35 70.53 69.60 70.35 477,340 +0.10(+0.14%)
Apr 24, 2017 69.77 70.30 69.49 70.25 458,088 +1.23(+1.78%)
Apr 21, 2017 69.08 69.46 68.76 69.02 516,252 -0.13(-0.19%)
Apr 20, 2017 68.84 69.54 68.60 69.15 613,772 +0.57(+0.83%)
Apr 19, 2017 68.22 68.92 68.22 68.58 534,810 +0.40(+0.59%)
Apr 18, 2017 67.70 68.45 67.61 68.18 526,364 +0.24(+0.35%)
Apr 17, 2017 67.48 68.04 67.43 67.94 304,517 +0.78(+1.16%)
Apr 13, 2017 67.78 68.22 67.16 67.16 372,845 -0.74(-1.09%)
Apr 12, 2017 68.36 68.75 67.69 67.90 485,768 -0.68(-0.99%)
Apr 11, 2017 67.93 68.60 67.40 68.58 503,229 +0.58(+0.85%)
Apr 10, 2017 67.85 68.34 67.55 68.00 774,691 +0.31(+0.46%)
Apr 07, 2017 68.00 68.40 67.37 67.69 1,544,278 -0.15(-0.22%)
Apr 06, 2017 68.15 68.15 67.12 67.84 1,946,578 -0.32(-0.47%)
Apr 05, 2017 68.90 69.16 68.13 68.16 446,796 -0.43(-0.63%)
Apr 04, 2017 69.00 69.03 68.32 68.59 303,485 -0.43(-0.62%)
Apr 03, 2017 69.74 69.95 68.41 69.02 578,523 -0.69(-0.99%)
Mar 31, 2017 68.49 69.96 68.49 69.71 723,306 +1.11(+1.62%)
Mar 30, 2017 68.51 68.82 68.28 68.60 662,229 -0.02(-0.03%)
Mar 29, 2017 69.08 69.19 68.56 68.62 533,257 -0.51(-0.74%)
Mar 28, 2017 69.12 69.58 68.88 69.13 434,174 +0.12(+0.17%)
Mar 27, 2017 67.63 69.12 67.54 69.01 610,824 +0.52(+0.76%)
Mar 24, 2017 69.95 70.05 68.38 68.49 620,893 -1.47(-2.10%)
Mar 23, 2017 69.54 70.14 69.28 69.96 568,073 +0.31(+0.45%)
Mar 22, 2017 69.57 69.86 68.96 69.65 291,822 +0.09(+0.13%)
Mar 21, 2017 70.41 70.88 69.49 69.56 560,413 -0.85(-1.21%)
Mar 20, 2017 70.75 70.89 70.25 70.41 268,492 -0.35(-0.49%)
Mar 17, 2017 70.67 71.05 70.48 70.76 605,950 +0.31(+0.44%)
Mar 16, 2017 70.72 70.89 70.17 70.45 347,226 -0.20(-0.28%)
Mar 15, 2017 70.16 70.88 70.00 70.65 351,506 +0.78(+1.12%)
Mar 14, 2017 69.56 70.15 69.36 69.87 338,534 -0.08(-0.11%)
Mar 13, 2017 70.00 70.34 69.49 69.95 312,659 +0.08(+0.11%)
Mar 10, 2017 70.13 70.19 69.65 69.87 254,166 +0.25(+0.36%)
Mar 09, 2017 70.29 70.47 69.41 69.62 381,981 -0.83(-1.18%)
Mar 08, 2017 69.99 70.91 69.75 70.45 521,939 +0.55(+0.79%)
Mar 07, 2017 69.78 70.53 69.58 69.90 598,372 -0.10(-0.14%)
Mar 06, 2017 70.27 70.74 69.81 70.00 572,637 -0.84(-1.19%)
Mar 03, 2017 70.52 70.99 70.23 70.84 332,708 +0.23(+0.33%)
Mar 02, 2017 71.48 71.49 70.56 70.61 290,398 -0.90(-1.26%)
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.