GRA Historical Prices | W.R. Grace & Co. Common Stock Stock

Dow

0.08% Nasdaq

0.11%

W.R. Grace & Co. (GRA)

-NYSE

80.63 May 23, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	80.28	81.19	78.97	80.63	497,700	80.63
May 22, 2013	80.56	82.58	80.51	81.11	1,208,200	81.11
May 21, 2013	80.61	80.73	79.94	80.26	272,200	80.26
May 20, 2013	80.37	80.64	79.91	80.63	501,700	80.63
May 17, 2013	79.04	80.67	79.01	80.67	438,200	80.67
May 16, 2013	79.40	79.46	78.79	78.86	314,100	78.86
May 15, 2013	79.28	79.78	78.64	79.59	528,400	79.59
May 14, 2013	78.02	79.69	78.02	79.47	410,200	79.47
May 13, 2013	78.74	78.90	77.87	78.13	201,700	78.13
May 10, 2013	78.91	79.11	78.45	79.02	316,000	79.02
May 9, 2013	79.51	79.80	78.59	78.87	361,300	78.87
May 8, 2013	79.50	79.73	78.70	79.68	361,500	79.68
May 7, 2013	78.98	80.03	78.54	79.81	390,400	79.81
May 6, 2013	78.54	79.09	77.52	78.98	567,600	78.98
May 3, 2013	78.33	79.55	78.33	79.26	536,800	79.26
May 2, 2013	76.17	77.68	75.63	77.48	325,400	77.48
May 1, 2013	76.83	76.98	75.74	75.89	420,600	75.89
Apr 30, 2013	76.72	77.59	76.03	77.11	440,000	77.11
Apr 29, 2013	77.34	77.40	75.66	76.83	626,400	76.83
Apr 26, 2013	78.50	78.67	77.05	77.27	307,400	77.27
Apr 25, 2013	78.05	79.55	77.80	78.66	329,500	78.66
Apr 24, 2013	77.41	79.32	77.27	77.75	517,700	77.75
Apr 23, 2013	76.57	77.51	76.04	77.32	573,400	77.32
Apr 22, 2013	75.35	76.43	74.53	76.00	460,200	76.00
Apr 19, 2013	73.72	75.32	73.50	74.97	671,700	74.97
Apr 18, 2013	74.31	74.50	73.06	73.76	435,900	73.76
Apr 17, 2013	73.66	74.33	73.30	74.11	716,500	74.11
Apr 16, 2013	73.56	74.73	73.12	74.30	676,400	74.30
Apr 15, 2013	73.33	73.48	72.08	72.76	936,900	72.76
Apr 12, 2013	73.64	73.86	73.00	73.38	445,400	73.38
Apr 11, 2013	74.73	74.73	73.18	73.97	634,600	73.97
Apr 10, 2013	72.40	74.56	72.00	73.50	2,623,400	73.50
Apr 9, 2013	76.22	76.43	75.71	75.95	219,000	75.95
Apr 8, 2013	75.52	76.11	74.98	76.11	188,300	76.11
Apr 5, 2013	74.00	75.57	73.88	75.41	312,600	75.41
Apr 4, 2013	75.21	75.90	74.79	75.37	250,000	75.37
Apr 3, 2013	76.14	76.20	74.21	75.06	640,100	75.06
Apr 2, 2013	77.07	77.11	75.92	76.10	361,700	76.10
Apr 1, 2013	77.27	77.48	76.36	76.79	468,900	76.79
Mar 28, 2013	76.82	77.55	76.46	77.51	363,100	77.51
Mar 27, 2013	76.43	76.78	75.83	76.77	313,600	76.77
Mar 26, 2013	77.45	77.62	76.73	77.21	543,400	77.21
Mar 25, 2013	77.61	78.07	76.57	77.08	390,500	77.08
Mar 22, 2013	77.88	78.00	76.86	77.20	583,400	77.20
Mar 21, 2013	77.79	78.36	77.19	77.50	741,400	77.50
Mar 20, 2013	78.16	78.65	78.04	78.51	557,400	78.51
Mar 19, 2013	77.69	78.27	76.80	77.63	592,500	77.63
Mar 18, 2013	76.19	77.58	76.18	77.53	370,100	77.53
Mar 15, 2013	77.73	78.32	77.17	77.65	532,700	77.65
Mar 14, 2013	77.87	79.14	77.53	78.10	822,900	78.10
Mar 13, 2013	77.40	77.91	76.56	77.48	452,100	77.48
Mar 12, 2013	77.09	77.56	76.80	77.41	411,400	77.41
Mar 11, 2013	76.77	77.22	76.35	77.18	510,200	77.18
Mar 8, 2013	77.00	77.50	76.55	76.75	935,400	76.75
Mar 7, 2013	76.01	77.00	75.87	76.83	1,039,800	76.83
Mar 6, 2013	73.40	77.17	73.34	76.02	2,517,100	76.02
Mar 5, 2013	72.54	73.72	72.41	73.40	537,200	73.40
Mar 4, 2013	71.40	72.29	71.09	72.20	209,900	72.20
Mar 1, 2013	70.98	72.15	70.17	71.87	273,300	71.87
Feb 28, 2013	71.40	72.11	71.34	71.58	375,700	71.58
Feb 27, 2013	69.77	71.75	69.77	71.35	454,400	71.35
Feb 26, 2013	68.54	69.82	68.44	69.75	739,900	69.75
Feb 25, 2013	70.55	70.72	68.23	68.31	416,700	68.31
Feb 22, 2013	70.24	70.47	69.55	70.17	457,800	70.17
Feb 21, 2013	70.58	70.58	68.80	69.87	872,100	69.87
Feb 20, 2013	73.09	73.09	70.91	71.00	586,100	71.00
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GRA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

W.R. Grace & Co. (GRA)