$86.54 -1.80 (%) W R Grace & Co (New) - NYSE

Jan. 28, 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
1/27/201587.1988.6787.0088.34536,569
1/26/201587.1988.2587.0088.15629,082
1/23/201590.8991.0187.3487.42842,458
1/22/201591.2691.3690.0391.13517,426
1/21/201589.3690.5789.1190.46459,733
1/20/201589.9590.5789.2089.67494,096
1/16/201589.2789.7988.5989.71789,118
1/15/201589.7891.0289.1789.19584,327
1/14/201590.6790.8689.0090.22505,130
1/13/201591.8392.5390.2491.37390,959
1/12/201592.2392.2390.5691.41423,973
1/9/201593.7093.7091.8692.31572,279
1/8/201592.0094.4992.0093.40647,482
1/7/201592.5893.4691.5491.74630,204
1/6/201592.7694.2192.0992.181,078,499
1/5/201595.4195.4192.4792.74565,312
1/2/201595.2295.9994.5395.68383,552
12/31/201497.0097.0095.2295.39772,605
12/30/201496.8697.6096.5396.66313,075
12/29/201497.9198.5097.2897.33295,284
12/26/201498.7698.8098.2698.42295,788
12/24/201497.8899.1797.8898.50535,020
12/23/201497.3398.2296.8597.95444,879
12/22/201496.0396.9695.7596.93327,074
12/19/201495.2096.1095.1295.73540,347
12/18/201494.4795.1393.9494.81451,983
12/17/201492.0294.0891.7193.78530,590
12/16/201491.6793.4691.0791.82746,377
12/15/201492.6192.6891.3092.16628,915
12/12/201492.4693.1892.1692.18485,155
12/11/201494.0094.3693.2393.49926,646
12/10/201495.5595.5993.6893.74621,030
12/9/201495.6496.0995.0895.71883,703
12/8/201497.1097.2696.1196.62466,867
12/5/201498.1598.5097.2597.51426,187
12/4/201498.6099.5597.6698.18689,292
12/3/201497.0098.6996.7698.59573,062
12/2/201495.1697.3994.8397.091,163,050
12/1/201496.1096.2794.8395.231,316,868
11/28/201496.2896.6295.7696.07361,246
11/26/201496.0096.7895.0996.78339,275
11/25/201496.1296.7795.9296.00225,555
11/24/201496.0096.6995.1596.12544,433
11/21/201496.5097.4695.4995.96322,603
11/20/201494.7495.7994.3795.65427,789
11/19/201495.8095.8094.2995.22486,392
11/18/201495.4796.2995.0695.79590,462
11/17/201495.4496.3295.1795.48391,123
11/14/201494.8695.6094.7295.52414,975
11/13/201496.0796.4294.7195.02346,402
11/12/201495.2296.0895.0195.85410,330
11/11/201495.4595.8394.9395.29355,890
11/10/201495.0195.8594.8495.60480,426
11/7/201495.4895.5894.3694.821,342,058
11/6/201495.8896.2495.2195.351,126,090
11/5/201495.7296.1794.9295.911,012,437
11/4/201494.3395.3294.2394.951,197,163
11/3/201494.5995.4894.0694.77963,974
10/31/201493.8694.6793.4094.60524,539
10/30/201490.9393.5190.5592.90503,162
10/29/201492.2592.9690.9791.45488,841
10/28/201490.8492.6290.4592.35607,228
10/27/201490.3690.7589.3390.451,017,685
10/24/201489.2091.1089.1390.95848,907
10/23/201489.4090.2389.0189.48507,225
10/22/201491.7991.9988.0088.581,155,034
10/21/201488.0090.1388.0089.97875,048
10/20/201485.8987.4685.8587.37387,840
10/17/201486.3587.2785.5686.18821,955
10/16/201481.8785.2481.8785.12788,042
10/15/201481.5384.0079.7083.721,252,344
10/14/201481.5083.5079.0681.581,220,588
10/13/201484.0784.8781.3181.421,334,655
10/10/201487.7888.2784.1384.381,427,758
10/9/201489.0689.6687.5488.15954,696
10/8/201488.3989.2786.8189.20759,503
10/7/201489.0889.4688.4988.49616,699
10/6/201490.3590.5589.1589.47468,865
10/3/201489.5990.7389.4390.05477,212
10/2/201488.3989.2387.3189.091,044,330
10/1/201490.7890.7888.6788.89666,901
9/30/201492.2692.2690.5690.94750,539
9/29/201491.9092.8091.6792.31269,712
9/26/201492.3292.8592.0892.63329,228
9/25/201492.9393.2592.2792.27493,386
9/24/201493.2593.5592.6693.27581,947
9/23/201494.1494.4293.3093.35814,267
9/22/201496.8096.9194.8694.93577,174
9/19/201498.2598.4096.7496.82457,105
9/18/201498.0798.4597.9498.10503,935
9/17/201495.9697.9195.9697.81926,999
9/16/201495.3296.4995.0496.23360,149
9/15/201495.4595.7395.0295.38260,223
9/12/201495.8096.0394.6495.45467,943
9/11/201495.6096.5395.3095.88376,833
9/10/201495.7896.4495.4996.05440,160
9/9/201496.6297.0295.1295.75558,327
9/8/201497.3197.6896.5596.68385,638
9/5/201497.1497.6696.8897.47305,203
9/4/201499.0099.1296.9997.32603,773
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center