$63.91 -0.33 (%) W R Grace & Co (Old) - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRA historical data

Date Open High Low Close Volume
12/2/201664.0564.3263.3763.91439,376
12/1/201665.4765.9163.9964.24577,237
11/30/201666.2166.6464.5365.261,255,174
11/29/201666.1567.1165.9067.011,110,544
11/28/201667.4267.5666.3566.40680,044
11/25/201667.5467.8967.2867.64320,827
11/23/201667.6668.1467.2867.57646,762
11/22/201667.4567.8867.2167.75613,407
11/21/201667.1567.9867.1267.27507,945
11/18/201667.3267.6366.9567.11905,969
11/17/201667.6068.3867.3767.39565,514
11/16/201667.8368.2967.4467.59356,196
11/15/201668.9270.0667.8368.35622,021
11/14/201669.3769.8568.5969.09623,519
11/11/201669.7870.2469.2169.25565,377
11/10/201669.3171.2169.3169.90796,332
11/9/201667.6069.7867.3369.05616,770
11/8/201667.5368.5667.2168.16533,431
11/7/201668.6069.0167.4067.72721,442
11/4/201667.5268.6567.2667.71625,644
11/3/201668.5069.1267.5267.61660,263
11/2/201667.9468.8967.8868.47872,518
11/1/201667.0568.2166.6768.011,279,220
10/31/201667.4967.9666.9466.96749,688
10/28/201667.5069.0167.0467.351,036,556
10/27/201666.0067.7164.9067.661,416,330
10/26/201671.1074.3865.5166.021,450,251
10/25/201669.7669.9768.1568.59574,201
10/24/201670.3670.5069.7169.95505,533
10/21/201669.2970.2668.6870.09298,557
10/20/201669.9870.4969.7169.73269,659
10/19/201669.9270.2069.3570.11414,469
10/18/201669.7970.0269.2269.60498,585
10/17/201668.7868.9468.2268.53489,283
10/14/201669.8370.1568.9869.01465,095
10/13/201670.1370.1369.3069.56737,071
10/12/201670.1170.9769.8670.76363,623
10/11/201671.4971.6469.7270.16359,957
10/10/201671.9472.5871.3271.73244,429
10/7/201673.3473.3470.5571.50859,762
10/6/201672.5573.5672.5273.06476,664
10/5/201672.0772.8971.4472.74505,402
10/4/201672.9073.2971.8971.97410,969
10/3/201673.5873.5872.6872.80266,406
9/30/201673.7774.2273.3773.80284,785
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center