$78.41 -0.22 (%) W R Grace & Co (New) - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRA historical data

Date Open High Low Close Volume
8/26/201678.8579.0278.2078.41454,977
8/25/201677.8879.2177.8878.63590,316
8/24/201678.7379.2677.7478.00636,512
8/23/201679.5480.5678.0178.811,032,555
8/22/201677.4279.2377.2379.001,020,866
8/19/201673.6977.6173.6977.481,762,690
8/18/201673.0673.9373.0173.87432,077
8/17/201673.9274.1272.8973.26575,223
8/16/201675.5075.5074.1874.19431,897
8/15/201675.0775.7274.9175.45406,655
8/12/201675.7475.9674.6975.01363,555
8/11/201675.2276.1975.2275.83374,310
8/10/201676.5676.5674.9475.31692,864
8/9/201676.8477.6476.3476.45468,494
8/8/201675.7777.1675.6276.92915,437
8/5/201675.5975.9375.3675.84375,558
8/4/201675.6076.1975.2275.37364,622
8/3/201674.7976.7174.3275.67763,369
8/2/201675.7076.3473.7174.71875,553
8/1/201677.6878.2675.6976.081,293,274
7/29/201675.2675.2673.0474.871,112,537
7/28/201674.6075.5774.6075.47420,357
7/27/201675.3675.6174.3574.83638,678
7/26/201675.7976.1474.7575.29468,962
7/25/201676.4176.5075.4175.64284,466
7/22/201676.0976.8975.6376.56228,300
7/21/201676.9377.7175.4576.08416,772
7/20/201675.1977.4274.8676.91651,308
7/19/201675.4475.5474.6575.13448,865
7/18/201676.4776.5175.5275.54385,962
7/15/201676.3176.6575.9176.33288,666
7/14/201676.0276.4375.9076.07319,706
7/13/201675.4475.7975.1075.63329,741
7/12/201674.5875.5574.2575.24518,753
7/11/201674.5074.5073.7373.95430,284
7/8/201673.9875.0873.9874.22364,518
7/7/201672.7373.8472.7373.31313,081
7/6/201672.8672.9772.1272.81342,575
7/5/201674.3474.3472.3973.09395,728
7/1/201673.2075.4173.2074.71547,527
6/30/201672.5373.2371.9773.21624,239
6/29/201672.2072.7271.5772.51371,864
6/28/201672.2272.6570.7171.30462,910
6/27/201673.3273.3271.1271.68533,820
6/24/201675.2576.2173.6974.161,076,125
6/23/201677.2378.0377.1877.75294,614
6/22/201676.5876.7476.2676.39399,848
6/21/201676.3376.6375.9076.49245,476
6/20/201676.2677.2575.9976.04456,314
6/17/201675.9076.2274.8175.40591,562
6/16/201675.5776.0074.7075.76265,427
6/15/201675.6976.8075.6975.86404,749
6/14/201676.2476.5175.4675.54553,726
6/13/201677.5277.9876.4976.51451,420
6/10/201677.1078.1876.5777.97516,849
6/9/201678.0078.1577.4277.53527,334
6/8/201679.4779.7878.3678.49893,083
6/7/201679.2879.6079.0479.44768,173
6/6/201679.1779.6578.9679.01316,628
6/3/201678.6679.2077.8978.90427,729
6/2/201678.1579.0978.0479.00323,925
6/1/201677.4278.7076.7478.52466,086
5/31/201678.3978.6677.1377.64528,556
5/27/201677.3078.2677.2478.21365,741
5/26/201678.4178.4177.1277.15578,455
5/25/201676.8878.6376.8878.28706,732
5/24/201676.7676.8876.2676.40546,956
5/23/201676.2077.0575.8476.42470,033
5/20/201675.6777.3575.6775.961,099,595
5/19/201676.3676.9175.3675.551,209,058
5/18/201677.1477.7976.1876.61463,662
5/17/201677.8178.8977.4377.46574,592
5/16/201677.3378.0977.3378.00614,746
5/13/201677.9278.0976.6277.09781,706
5/12/201678.9479.2677.5977.81572,984
5/11/201678.3879.3278.0478.18612,284
5/10/201675.9578.2975.9578.26468,334
5/9/201676.6776.8075.7175.80473,242
5/6/201676.0976.9375.6976.64543,014
5/5/201676.6177.2075.8576.37358,220
5/4/201676.4976.9775.9676.31555,163
5/3/201677.8277.9176.3376.78760,174
5/2/201676.6978.5976.6978.52630,490
4/29/201677.6578.1176.1976.68778,883
4/28/201679.0079.3677.7577.97714,571
4/27/201676.9680.3975.1479.031,433,181
4/26/201677.6878.4177.3177.66656,414
4/25/201678.5779.1477.5477.73922,484
4/22/201677.2779.0077.2778.74901,380
4/21/201676.8077.1676.5676.92405,355
4/20/201677.1577.6576.6976.98337,897
4/19/201676.4677.5376.2077.22400,400
4/18/201675.7576.1775.4675.99272,587
4/15/201675.6075.9775.0575.89364,960
4/14/201675.8875.9775.1675.53279,935
4/13/201674.9376.0374.9375.81521,259
4/12/201673.6474.9673.5474.82616,582
4/11/201674.4575.1273.4973.51535,993
4/8/201674.2475.5073.9774.35384,770
4/7/201674.6175.3973.6973.94506,461
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center