Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

W.R. Grace & Company (NY: GRA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 2.950 3.120 2.950 3.120 480,400 +0.11(+3.65%)
Mar 30, 2004 3.100 3.110 2.900 3.010 434,900 -0.08(-2.59%)
Mar 29, 2004 2.830 3.130 2.830 3.090 839,200 +0.18(+6.19%)
Mar 26, 2004 2.930 2.930 2.750 2.910 274,100 +0.04(+1.39%)
Mar 25, 2004 2.570 2.940 2.570 2.870 537,900 +0.30(+11.67%)
Mar 24, 2004 2.580 2.660 2.500 2.570 75,500 -0.01(-0.39%)
Mar 23, 2004 2.610 2.700 2.580 2.580 106,200 +0.03(+1.18%)
Mar 22, 2004 2.700 2.700 2.510 2.550 167,200 -0.12(-4.49%)
Mar 19, 2004 2.740 2.760 2.640 2.670 144,400 -0.07(-2.55%)
Mar 18, 2004 2.810 2.810 2.710 2.740 96,200 +0.03(+1.11%)
Mar 17, 2004 2.770 2.810 2.680 2.710 132,100 +0.03(+1.12%)
Mar 16, 2004 2.800 2.860 2.550 2.680 207,000 -0.02(-0.74%)
Mar 15, 2004 2.850 2.850 2.670 2.700 238,100 -0.20(-6.90%)
Mar 12, 2004 2.750 2.950 2.700 2.900 209,400 +0.15(+5.45%)
Mar 11, 2004 2.800 2.970 2.710 2.750 187,400 -0.05(-1.79%)
Mar 10, 2004 2.900 3.000 2.800 2.800 183,200 -0.10(-3.45%)
Mar 09, 2004 2.900 3.020 2.900 2.900 160,900 -0.01(-0.34%)
Mar 08, 2004 2.900 3.040 2.900 2.910 179,800 -0.09(-3.00%)
Mar 05, 2004 3.070 3.150 2.910 3.000 333,800 -0.07(-2.28%)
Mar 04, 2004 3.000 3.070 2.950 3.070 349,400 +0.09(+3.02%)
Mar 03, 2004 2.900 3.000 2.850 2.980 249,500 +0.06(+2.05%)
Mar 02, 2004 2.910 3.020 2.900 2.920 469,800 +0.01(+0.34%)
Mar 01, 2004 2.700 2.910 2.700 2.910 436,200 +0.06(+2.11%)
Feb 27, 2004 2.850 2.910 2.050 2.850 3,173,000 +0.03(+1.06%)
Feb 26, 2004 3.050 3.090 2.700 2.820 1,719,800 -0.23(-7.54%)
Feb 25, 2004 3.060 3.200 3.030 3.050 272,200 -0.02(-0.65%)
Feb 24, 2004 3.150 3.190 3.050 3.070 370,300 -0.08(-2.54%)
Feb 23, 2004 3.400 3.450 3.150 3.150 454,100 -0.25(-7.35%)
Feb 20, 2004 3.450 3.480 3.300 3.400 199,700 +0.00(+0.00%)
Feb 19, 2004 3.540 3.590 3.300 3.400 152,100 -0.13(-3.68%)
Feb 18, 2004 3.500 3.630 3.500 3.530 288,700 +0.02(+0.57%)
Feb 17, 2004 3.450 3.550 3.400 3.510 209,500 +0.11(+3.24%)
Feb 13, 2004 3.860 3.860 3.400 3.400 422,100 -0.10(-2.86%)
Feb 12, 2004 3.440 3.550 3.410 3.500 260,700 +0.04(+1.16%)
Feb 11, 2004 3.390 3.470 3.350 3.460 250,000 +0.11(+3.28%)
Feb 10, 2004 3.290 3.370 3.290 3.350 211,600 +0.10(+3.08%)
Feb 09, 2004 3.160 3.290 3.160 3.250 137,400 -0.01(-0.31%)
Feb 06, 2004 3.100 3.290 3.090 3.260 229,100 +0.11(+3.49%)
Feb 05, 2004 3.200 3.200 3.060 3.150 255,600 +0.03(+0.96%)
Feb 04, 2004 3.080 3.150 3.050 3.120 298,900 +0.00(+0.00%)
Feb 03, 2004 3.060 3.180 3.050 3.120 151,700 +0.01(+0.32%)
Feb 02, 2004 3.250 3.250 3.100 3.110 527,600 -0.01(-0.32%)
Jan 30, 2004 3.090 3.210 3.070 3.120 339,000 +0.02(+0.65%)
Jan 29, 2004 3.500 3.640 3.080 3.100 892,600 -0.38(-10.92%)
Jan 28, 2004 3.250 3.480 3.220 3.480 452,200 +0.27(+8.41%)
Jan 27, 2004 3.290 3.300 3.210 3.210 261,200 -0.08(-2.43%)
Jan 26, 2004 3.300 3.340 3.200 3.290 209,400 -0.01(-0.30%)
Jan 23, 2004 3.300 3.330 3.240 3.300 195,000 +0.02(+0.61%)
Jan 22, 2004 3.200 3.350 3.200 3.280 357,800 +0.08(+2.50%)
Jan 21, 2004 3.370 3.370 3.200 3.200 220,300 -0.18(-5.33%)
Jan 20, 2004 3.450 3.470 3.190 3.380 487,000 +0.03(+0.90%)
Jan 16, 2004 3.500 3.550 3.310 3.350 467,900 -0.20(-5.63%)
Jan 15, 2004 3.520 3.650 3.450 3.550 232,700 -0.07(-1.93%)
Jan 14, 2004 3.680 3.700 3.510 3.620 388,800 -0.02(-0.55%)
Jan 13, 2004 3.710 3.710 3.350 3.640 471,000 -0.06(-1.62%)
Jan 12, 2004 3.550 3.720 3.500 3.700 762,600 +0.25(+7.25%)
Jan 09, 2004 3.350 3.590 3.100 3.450 919,800 +0.02(+0.58%)
Jan 08, 2004 3.180 3.460 3.180 3.430 791,800 +0.27(+8.54%)
Jan 07, 2004 3.030 3.190 3.000 3.160 288,300 +0.10(+3.27%)
Jan 06, 2004 3.100 3.200 2.880 3.060 483,400 -0.04(-1.29%)
Jan 05, 2004 2.880 3.180 2.870 3.100 1,174,300 +0.37(+13.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.