GRA - W. R. Grace & Co.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201977.1377.0676.2376.6776.67105,283
Apr 17, 201977.5077.6876.7776.9776.97301,800
Apr 16, 201977.5077.7677.0877.4277.42180,000
Apr 15, 201977.6277.6276.7377.2677.26311,800
Apr 12, 201977.0077.7076.8477.4277.42236,700
Apr 11, 201977.6077.8277.0877.3177.31276,900
Apr 10, 201977.7077.7677.0077.5377.53206,100
Apr 09, 201977.5377.8576.9477.3777.37331,200
Apr 08, 201978.2378.2377.4477.8077.80473,400
Apr 05, 201978.4978.7378.2478.3978.39246,700
Apr 04, 201978.1078.8878.0878.2778.27370,500
Apr 03, 201978.7178.7477.9078.0178.01438,400
Apr 02, 201978.5878.8778.0778.3278.32468,900
Apr 01, 201978.3978.6177.8778.6078.60315,600
Mar 29, 201977.8178.3377.5078.0478.04371,700
Mar 28, 201976.5077.6076.5077.5677.56376,000
Mar 27, 201976.8077.1475.8476.2176.21441,200
Mar 26, 201977.2277.5776.7076.8076.80292,000
Mar 25, 201976.4777.4176.4776.8276.82509,700
Mar 22, 201978.2978.4576.5776.6476.64314,900
Mar 21, 201977.5578.9377.2278.1778.17419,000
Mar 20, 201977.2977.4976.5676.9976.99302,400
Mar 19, 201978.3378.4176.9577.3077.30319,800
Mar 18, 201977.5777.9577.2677.8277.82345,800
Mar 15, 201977.3577.8377.1877.4777.47279,900
Mar 14, 201977.5377.5376.8277.2377.23348,700
Mar 13, 201977.3478.2277.2577.4377.43562,200
Mar 12, 201978.1378.2877.2577.2977.29348,000
Mar 11, 201977.1577.9676.7177.9677.96390,700
Mar 08, 201976.5277.3076.0476.8176.81323,400
Mar 07, 201977.2377.3176.1876.9976.99321,300
Mar 06, 201977.5877.8577.3177.3677.36259,700
Mar 05, 201977.4577.7377.1877.5477.54467,900
Mar 04, 201977.9578.1676.6277.4677.46688,400
Mar 01, 201978.1478.5377.6578.0978.09359,500
Feb 28, 201977.7178.1877.2277.6777.67376,600
Feb 27, 201977.6978.4477.1677.8677.86453,700
Feb 27, 20190.27 Dividend
Feb 26, 201977.8078.3677.6278.0177.74562,600
Feb 25, 201977.8978.7177.5277.9377.66478,000
Feb 22, 201977.8678.2877.5577.6577.38293,000
Feb 21, 201977.2777.8977.0477.5477.27518,500
Feb 20, 201976.3477.6176.2476.9976.72606,900
Feb 19, 201975.2176.6675.2176.3476.08647,200
Feb 15, 201975.8975.9475.3075.6075.34503,300
Feb 14, 201975.1675.8075.1275.2074.94599,700
Feb 13, 201975.9976.2675.1075.4875.22799,700
Feb 12, 201975.2775.7774.8775.6075.34851,000
Feb 11, 201975.1975.2474.4374.7574.49575,100
Feb 08, 201974.5475.3673.8474.6874.42714,700
Feb 07, 201974.2275.6472.1474.4974.231,478,300
Feb 06, 201972.8573.2472.4173.1672.91969,300
Feb 05, 201973.1973.2072.4173.0572.80661,500
Feb 04, 201972.3173.4471.7873.1672.91730,100
Feb 01, 201971.0072.7570.9972.5672.311,131,000
Jan 31, 201970.8871.7570.4571.0170.76845,900
Jan 30, 201970.6871.7170.3171.3571.10406,700
Jan 29, 201971.0671.6370.3170.6370.39859,300
Jan 28, 201970.4171.6869.9471.3371.08561,500
Jan 25, 201970.5371.5670.3471.1270.87847,800
Jan 24, 201968.3670.1768.3670.0569.811,529,600
Jan 23, 201968.6669.0867.6968.5068.26381,000
Jan 22, 201968.4069.1868.2368.6668.42748,500
Jan 18, 201968.0069.2167.6069.0668.821,064,400
Jan 17, 201966.4667.9666.4667.6767.44465,900
Jan 16, 201966.8967.3566.3266.7866.55405,100
Jan 15, 201966.8867.4066.4866.9866.75489,500
Jan 14, 201967.2868.0767.1667.3067.07519,700
Jan 11, 201967.0668.3667.0667.8167.58650,600
Jan 10, 201966.4767.8866.1067.8167.58365,000
Jan 09, 201967.1667.5966.5766.6966.46419,600
Jan 08, 201967.0467.9865.5967.1266.89673,700
Jan 07, 201966.6467.1765.9166.5066.27807,700
Jan 04, 201965.3267.5465.0966.8566.62642,100
Jan 03, 201965.5065.5963.9164.3964.17620,900
Jan 02, 201963.9265.9763.3765.7265.49826,900
Dec 31, 201864.3764.9763.8064.9164.69549,400
Dec 28, 201864.3065.1063.8764.1163.89526,300
Dec 27, 201861.8563.9761.4863.9663.74754,500
Dec 26, 201860.4062.6459.8462.5862.36756,100
Dec 24, 201860.6060.7559.3760.4060.19298,800
Dec 21, 201861.3261.8960.4660.7260.511,245,200
Dec 20, 201861.1561.8460.5861.1860.971,657,600
Dec 19, 201861.3962.8560.6861.4061.191,078,800
Dec 18, 201860.1461.2459.9861.0160.80735,100
Dec 17, 201861.0861.4959.2259.6059.391,133,200
Dec 14, 201860.7761.5460.7661.2261.01819,300
Dec 13, 201861.6462.0261.0761.3961.18456,900
Dec 12, 201862.2462.7261.2861.3561.14613,800
Dec 11, 201862.7363.2060.9461.2361.02479,700
Dec 10, 201861.0561.2859.9661.2361.02789,300
Dec 07, 201862.1163.2260.4761.2161.001,082,600
Dec 06, 201861.3762.1660.3162.0561.84841,300
Dec 04, 201864.3464.5062.0962.2662.04416,400
Dec 03, 201865.0365.5763.8264.4564.23687,400
Nov 30, 201862.3264.1761.9163.8463.62764,200
Nov 29, 201862.2662.9261.8062.3362.11592,100
Nov 28, 201860.3162.4259.9962.3662.14755,200
Nov 27, 201861.3161.4659.4760.2059.99777,800
Nov 26, 201862.4963.5961.4361.6961.48382,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...