GRA - W. R. Grace & Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201771.3372.0071.2771.5071.50761,900
Oct 19, 201770.9371.2170.1071.0671.06786,900
Oct 18, 201771.4271.4970.5871.2171.21799,000
Oct 17, 201772.1572.6271.2871.5571.55665,500
Oct 16, 201772.5773.4872.2172.4672.46492,800
Oct 13, 201773.1973.3372.5072.5072.50470,500
Oct 12, 201772.8373.1072.6472.8672.86335,300
Oct 11, 201773.3373.4672.8972.9472.94848,800
Oct 10, 201772.6973.4472.3473.3673.361,457,100
Oct 09, 201772.4972.7072.0972.4972.49422,300
Oct 06, 201772.5172.7672.1772.5772.57518,400
Oct 05, 201773.3173.4672.7272.8272.82589,500
Oct 04, 201772.5873.2172.0873.0973.09961,500
Oct 03, 201772.6972.8872.3372.4972.49414,800
Oct 02, 201772.2972.6871.9572.5572.55755,700
Sep 29, 201772.6172.7971.5672.1572.151,280,200
Sep 28, 201773.0473.2472.6072.6972.69483,300
Sep 27, 201773.2573.2571.9472.9872.98525,900
Sep 26, 201772.9773.2472.7973.0873.08559,400
Sep 25, 201773.0573.3972.4672.8672.86387,300
Sep 22, 201772.4473.1172.4273.0573.05315,300
Sep 21, 201772.5472.8772.2272.5272.52335,100
Sep 20, 201772.3972.7072.0572.3672.36499,700
Sep 19, 201772.8472.9572.1472.2172.21674,700
Sep 18, 201773.0573.7772.5372.7972.79486,100
Sep 15, 201772.4172.8372.2272.7972.79959,300
Sep 14, 201772.1672.7972.0172.4572.45724,000
Sep 13, 201772.0672.8072.0072.1972.19787,000
Sep 12, 201771.6872.5971.6872.1472.14675,500
Sep 11, 201771.3772.2570.9471.5771.57816,600
Sep 08, 201770.8371.1870.3671.0571.05407,900
Sep 07, 201771.5571.5570.8370.9570.95456,500
Sep 06, 201771.5471.8070.6871.3471.34471,300
Sep 05, 201772.1072.2371.1771.4071.40399,000
Sep 01, 201771.7272.2671.4872.2672.26347,900
Aug 31, 201770.5671.8570.5671.4871.48459,700
Aug 30, 201770.4570.4969.9470.2370.23513,300
Aug 29, 201770.7570.8370.0970.4470.44389,800
Aug 28, 201771.2171.3570.2470.7470.74710,800
Aug 25, 201771.1771.7971.0071.1971.19781,900
Aug 24, 201768.9871.0968.7270.9670.961,076,400
Aug 23, 201768.2169.1268.2168.8468.84493,200
Aug 22, 201768.1768.7568.1768.5268.52476,400
Aug 21, 201767.6768.0767.4167.9267.92372,500
Aug 18, 201767.1667.7566.9067.7467.74384,400
Aug 17, 201767.6768.6367.2167.3167.31700,200
Aug 16, 201767.3768.1167.1367.8767.87627,300
Aug 15, 201767.3267.5866.6267.0967.09546,500
Aug 15, 20170.21 Dividend
Aug 14, 201767.3467.7966.7767.2967.08597,500
Aug 11, 201765.9767.0765.8466.8866.67458,500
Aug 10, 201766.8066.9866.0466.3866.17494,900
Aug 09, 201767.2467.3066.5267.0366.82577,300
Aug 08, 201768.2568.2567.2167.3867.17545,100
Aug 07, 201769.0769.0768.1668.3968.18340,700
Aug 04, 201768.7668.9868.2568.9668.74336,000
Aug 03, 201769.3969.4468.3068.5868.37468,800
Aug 02, 201769.4369.8168.7469.2369.01611,500
Aug 01, 201769.2469.6068.9669.4469.22493,300
Jul 31, 201769.6069.6468.7868.9668.74434,600
Jul 28, 201769.5269.7168.6169.5869.36480,700
Jul 27, 201772.5772.5767.4969.8269.601,433,400
Jul 26, 201772.5772.6871.1571.3771.15679,300
Jul 25, 201772.5473.0072.0672.5772.34479,000
Jul 24, 201772.1472.2771.4172.2572.02281,000
Jul 21, 201770.9272.3870.9272.1771.94488,900
Jul 20, 201771.5871.6870.4071.0570.83428,400
Jul 19, 201771.1171.7570.7471.7171.491,070,000
Jul 18, 201771.1771.4070.1870.8870.66588,600
Jul 17, 201771.7371.7371.1771.5071.28354,100
Jul 14, 201771.2671.8171.2271.6871.46274,700
Jul 13, 201771.2571.3870.5771.1170.89295,500
Jul 12, 201771.2171.6971.1171.2371.01338,500
Jul 11, 201770.5970.7970.0170.7270.50308,900
Jul 10, 201770.9471.0770.4670.6070.38539,600
Jul 07, 201770.4771.2870.2071.0470.82316,400
Jul 06, 201771.1171.1170.3670.3770.15371,000
Jul 05, 201771.9972.3670.8771.2471.02286,400
Jul 03, 201772.3672.4471.7771.9571.73230,500
Jun 30, 201771.3472.2671.3172.0171.79478,700
Jun 29, 201771.5271.8770.7271.1070.88246,000
Jun 28, 201770.6671.7370.5871.3171.09371,800
Jun 27, 201770.7570.7670.2370.2670.04262,300
Jun 26, 201770.3870.8770.1170.7670.54312,500
Jun 23, 201769.6970.2969.4270.2570.031,218,000
Jun 22, 201769.5069.8569.2169.6569.43319,400
Jun 21, 201770.2170.3569.3569.4469.22308,400
Jun 20, 201770.5170.9669.6670.0569.83212,200
Jun 19, 201770.5170.7470.1670.6170.39360,700
Jun 16, 201769.9670.6269.6070.5370.31536,900
Jun 15, 201770.5170.7769.8369.9669.74460,200
Jun 14, 201771.8072.0670.7070.9970.77375,500
Jun 13, 201770.7671.8370.5571.7371.51778,700
Jun 12, 201770.5771.2070.5770.7570.53381,300
Jun 09, 201769.6970.9669.6970.6570.43502,000
Jun 08, 201770.3070.6068.7069.6169.39960,200
Jun 07, 201771.8972.3271.3271.4671.24229,200
Jun 06, 201771.6771.9171.3871.7471.52231,600
Jun 05, 201772.5072.5071.9171.9571.73226,900
Jun 02, 201772.2672.7271.9872.5872.35352,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...