$98.14 +1.57 (%) W R Grace & Co (New) - NYSE

Sep. 2, 2015 | 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
9/2/201597.7898.1496.4898.14342,739
9/1/201597.0597.7196.1296.57553,064
8/31/201599.67100.4098.3198.94536,050
8/28/201598.65100.3598.65100.27541,645
8/27/201596.3699.5096.1498.94543,987
8/26/201596.1096.1093.6995.141,133,733
8/25/201597.1197.5293.9394.071,161,767
8/24/201593.4598.7592.6394.831,003,064
8/21/2015100.33100.5198.0698.14919,517
8/20/2015102.89102.89100.98101.31469,489
8/19/2015103.74104.31101.94103.66593,495
8/18/2015104.45104.94104.06104.52546,061
8/17/2015102.63104.83101.82104.351,341,819
8/14/2015100.16102.0799.15101.99511,697
8/13/201599.98100.2399.13100.21424,184
8/12/2015100.07100.9099.1599.97798,498
8/11/2015101.18101.41100.48100.69235,276
8/10/2015100.84102.06100.61101.99443,150
8/7/2015100.97101.0899.99100.41233,429
8/6/2015100.61101.99100.05101.06486,642
8/5/2015101.46102.17100.53100.65395,290
8/4/2015100.75101.59100.42100.75373,761
8/3/2015100.83101.0499.38100.56496,055
7/31/2015101.69101.80100.80100.93829,256
7/30/2015101.77103.51101.14101.32556,736
7/29/201597.77103.2497.77101.491,008,802
7/28/201597.7198.4196.6597.88509,763
7/27/201598.2598.6996.6297.28454,777
7/24/201598.9899.3997.8998.75577,908
7/23/2015100.34100.7398.8098.87572,504
7/22/2015100.83101.46100.29100.47532,502
7/21/2015102.20102.56100.86101.03296,072
7/20/2015102.24102.42101.50101.99224,164
7/17/2015103.07103.96101.59102.30272,894
7/16/2015103.78104.01102.94103.25286,206
7/15/2015103.61104.50103.19103.34234,156
7/14/2015103.27104.43103.00103.80241,986
7/13/2015103.47104.28102.97103.38310,218
7/10/2015100.95102.48100.75102.35444,418
7/9/201599.58100.6599.5899.85493,180
7/8/201599.79100.2898.2998.76367,407
7/7/2015100.06100.6298.06100.46731,961
7/6/2015100.06101.1499.16100.16321,661
7/2/2015101.11101.50100.29100.90221,742
7/1/2015100.91101.27100.12100.82491,718
6/30/2015100.86101.0499.65100.30386,889
6/29/2015101.50102.34100.11100.37457,948
6/26/2015102.44103.19102.07102.78520,090
6/25/2015102.36102.56101.90102.36232,227
6/24/2015102.46102.81101.85101.99199,359
6/23/2015102.40103.02102.12102.46180,681
6/22/2015102.80103.31102.13102.42320,044
6/19/2015101.78103.72101.38102.50738,208
6/18/2015101.53102.07101.41101.56273,250
6/17/2015101.00101.72100.12101.28420,011
6/16/201599.93101.0099.79100.95292,895
6/15/2015100.00100.7099.62100.16314,831
6/12/2015101.00101.00100.19100.58225,940
6/11/2015100.28101.32100.28101.28474,045
6/10/201598.94100.9498.91100.70586,429
6/9/201598.5798.8497.8998.82306,572
6/8/201598.5098.9897.7698.41563,822
6/5/201597.5198.4997.1098.45402,034
6/4/201598.3998.3997.5998.18508,297
6/3/201598.0099.1597.8198.90465,150
6/2/201597.2998.0796.9897.66252,070
6/1/201598.3198.4897.2597.51348,518
5/29/201597.9898.2497.2897.93373,144
5/28/201597.4798.2097.4798.20331,114
5/27/201597.4997.9296.5797.70396,621
5/26/201598.1798.7796.5397.49559,822
5/22/201598.0598.7198.0398.65369,583
5/21/201597.6998.4497.2698.30364,482
5/20/201597.0098.0196.8297.67479,267
5/19/201597.1097.3796.7296.98342,428
5/18/201596.8397.2696.3296.77716,197
5/15/201596.9097.0296.4296.95330,754
5/14/201595.9697.1095.8796.62583,229
5/13/201595.7495.7495.0395.41426,367
5/12/201595.2296.1395.0695.36525,391
5/11/201595.7996.7195.6895.69352,683
5/8/201596.9197.4995.8296.11418,306
5/7/201596.5196.5195.5095.82510,539
5/6/201596.9197.1295.9196.56302,001
5/5/201597.2897.8395.9696.38363,755
5/4/201597.2597.9996.9397.26349,912
5/1/201596.8197.8696.8197.33494,137
4/30/201597.3497.6596.5996.72686,679
4/29/201597.2698.2796.5797.72619,628
4/28/201597.0997.5696.5197.47684,497
4/27/201597.0497.4496.5897.19692,339
4/24/201597.0097.6195.7897.07791,085
4/23/201598.0299.9296.1896.961,506,196
4/22/201597.0698.3596.4097.101,409,708
4/21/201596.5897.3696.0197.07986,200
4/20/201597.3298.0096.4196.53957,670
4/17/201597.6598.3496.4296.67884,028
4/16/201598.9899.1398.0298.02786,952
4/15/201599.2399.8398.5399.06888,219
4/14/201598.9999.0998.4798.76393,785
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!