$73.31 -1.03 (%) W R Grace & Co (New) - New York Stock Exchange, Inc.

Sep. 29, 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
9/29/201674.3375.0973.2073.31491,309
9/28/201673.5874.5173.1474.34461,415
9/27/201673.0873.3972.3573.29335,943
9/26/201672.8973.2072.3773.04538,265
9/23/201672.8273.0272.2672.85512,678
9/22/201672.3773.4072.3173.13738,531
9/21/201672.4072.8471.4772.15510,991
9/20/201672.9373.0571.8372.01468,148
9/19/201673.0573.1872.4072.55265,737
9/16/201672.6773.0872.1772.49406,778
9/15/201671.9873.5071.9873.25710,910
9/14/201674.0174.1572.4372.62775,286
9/13/201674.5575.0573.3174.29559,044
9/12/201674.5775.8574.5275.44511,180
9/9/201677.5177.5174.9775.12520,039
9/8/201678.6579.1277.9178.08313,957
9/7/201678.4378.9977.8378.73378,794
9/6/201678.8179.6677.9978.71371,771
9/2/201678.1878.9278.1878.89246,635
9/1/201677.8478.0876.9478.08434,283
8/31/201678.3578.4477.2978.13377,721
8/30/201678.9579.5878.3878.59338,021
8/29/201678.3779.2378.3679.10384,888
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center