$67.06 -0.89 (%) W R Grace & Co (New) - NYSE

Feb. 5, 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
2/5/201667.8168.3766.9467.061,000,039
2/4/201669.1370.4965.2667.952,042,277
2/3/201683.2684.8081.1084.391,219,520
2/2/201682.2083.4481.3982.941,049,071
2/1/201680.7483.0380.1982.601,066,884
1/29/201678.9281.3478.4581.341,544,225
1/28/201680.4380.8678.5778.651,832,519
1/27/201680.7981.0978.5680.152,875,819
1/26/201685.8286.2079.7182.062,243,131
1/25/201685.7086.7584.6685.051,197,203
1/22/201689.4890.2985.7686.191,684,759
1/21/201688.7589.5287.5988.081,052,263
1/20/201690.8190.8187.1388.021,402,764
1/19/201692.5093.4790.3191.29850,034
1/15/201690.4692.7289.8891.73694,367
1/14/201692.0193.0490.8392.47454,024
1/13/201692.9893.9191.4091.45736,586
1/12/201692.3893.6791.3992.20600,285
1/11/201691.3291.7289.9491.14478,312
1/8/201692.6093.2490.7190.81464,755
1/7/201694.0094.4091.8292.15408,564
1/6/201695.7696.1394.5895.18422,557
1/5/201696.9498.1296.7597.21388,772
1/4/201698.0098.1596.7197.25752,377
12/31/201599.73100.6998.9099.59244,482
12/30/2015100.04101.1799.70100.22369,052
12/29/2015100.00100.4899.29100.24337,323
12/28/201598.6699.7598.1799.55256,516
12/24/201598.7299.9098.2899.22355,889
12/23/201597.7298.9597.7098.89319,559
12/22/201595.2297.4894.5397.04517,969
12/21/201595.9696.3694.2594.87333,516
12/18/201596.1597.1995.1195.38649,101
12/17/201597.9698.6096.7796.85733,361
12/16/201595.4798.1195.4797.95572,405
12/15/201594.7695.9894.5894.73692,059
12/14/201593.1994.1992.8694.17851,109
12/11/201593.4793.7192.7493.20481,474
12/10/201594.6295.5294.2094.44447,671
12/9/201595.0297.2594.3094.95517,528
12/8/201596.2597.1095.6695.76739,774
12/7/201597.2797.9596.9397.55422,889
12/4/201597.3898.3497.2797.83534,097
12/3/201596.9997.7996.5197.40398,362
12/2/201597.7698.1996.3896.70297,829
12/1/201598.6698.7497.5597.98364,929
11/30/201597.6299.0597.6298.22320,203
11/27/201597.6098.5097.4498.0797,091
11/25/201597.2997.8696.7997.82390,964
11/24/201596.5597.4095.6197.27643,191
11/23/201598.1099.1597.1097.47249,625
11/20/201599.0699.5998.0098.30378,357
11/19/201598.3999.0698.0598.67171,180
11/18/201596.7398.5796.6198.55376,304
11/17/201596.6097.5295.9996.54315,615
11/16/201595.3896.6795.0696.45370,633
11/13/201595.8496.9893.5895.561,000,638
11/12/201598.5699.4096.1596.39573,642
11/11/201598.6799.6998.6399.64406,924
11/10/201598.1998.8297.4498.46441,040
11/9/201598.7099.1996.9998.53328,942
11/6/201598.4399.4597.5998.96399,568
11/5/201599.3499.9498.5498.94361,898
11/4/2015100.38100.8399.0199.32641,379
11/3/2015100.75101.4799.94100.10460,695
11/2/2015100.42101.4299.94101.01323,399
10/30/2015101.75101.75100.20100.30656,796
10/29/2015100.59101.99100.31101.42431,636
10/28/201598.19101.2098.04101.01795,009
10/27/201599.0399.3197.5498.11504,053
10/26/201597.09100.0596.6999.39563,077
10/23/201596.9798.0996.1097.401,321,590
10/22/201598.55100.9995.7096.311,517,410
10/21/2015100.17100.7897.0597.21496,547
10/20/201599.26101.0099.1899.89342,904
10/19/201599.2599.7298.0899.40417,342
10/16/201599.16100.2798.5199.97480,002
10/15/201599.4499.5397.9598.87474,468
10/14/201598.7499.8297.8699.23434,490
10/13/201598.1599.0397.2798.89428,441
10/12/201598.0098.7297.2898.62207,281
10/9/201598.2599.2297.6698.00382,527
10/8/201597.5198.7097.4598.26391,365
10/7/201597.2198.2896.8397.54700,852
10/6/201598.2199.1396.6996.98708,465
10/5/201597.7398.5997.2897.77366,830
10/2/201592.7996.9792.6696.93468,111
10/1/201593.4995.1593.1994.09958,242
9/30/201592.5693.7792.0393.05728,010
9/29/201591.3592.3190.8491.49535,815
9/28/201595.1595.2991.2391.31864,015
9/25/201597.0397.1595.4495.82318,531
9/24/201594.9396.4793.9796.06677,745
9/23/201597.2297.3995.1895.33439,327
9/22/201598.1098.1096.6096.97333,839
9/21/201597.8599.6197.3498.97546,995
9/18/201597.0898.0796.4897.30549,119
9/17/201597.9699.2297.6697.98314,529
9/16/201597.7198.3597.0798.00313,222
9/15/201597.1197.9095.3397.58457,879
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center