GRA - W. R. Grace & Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 202068.7469.0668.1369.0069.00312,000
Jan 27, 202068.2268.8667.9868.4968.49367,300
Jan 24, 202070.3070.4668.9869.3369.33334,900
Jan 23, 202070.4670.6369.4770.1970.19503,600
Jan 22, 202071.4371.7770.6570.7770.77390,600
Jan 21, 202071.1371.7270.8871.4271.42271,600
Jan 17, 202071.7071.8370.9871.3371.33279,200
Jan 16, 202070.7873.3670.7871.7171.71681,400
Jan 15, 202069.4170.8069.4170.5270.52351,900
Jan 14, 202069.0669.9869.0669.5269.52175,100
Jan 13, 202068.9869.3268.8069.2169.21179,100
Jan 10, 202068.5469.2768.1968.9368.93210,300
Jan 09, 202068.6968.8567.9668.4968.49421,600
Jan 08, 202068.4568.7467.9468.6368.63206,100
Jan 07, 202068.3968.9968.2468.3868.38277,300
Jan 06, 202069.1269.1668.2568.5568.55416,100
Jan 03, 202069.0869.6868.8869.3069.30390,200
Jan 02, 202069.9870.3969.6669.8569.85384,600
Dec 31, 201969.0270.1769.0269.8569.85364,400
Dec 30, 201969.2969.7068.9069.0869.08274,000
Dec 27, 201969.9370.3069.2169.3269.32255,500
Dec 26, 201969.8670.2069.1569.8369.83193,600
Dec 24, 201970.2770.2769.5969.8169.81265,600
Dec 23, 201970.3370.4969.8270.2670.26623,600
Dec 20, 201969.4270.3169.4170.2270.22442,500
Dec 19, 201969.2369.5369.0669.2469.24299,200
Dec 18, 201968.1969.3267.8269.1769.17555,900
Dec 17, 201966.9168.5666.9168.2468.24423,200
Dec 16, 201966.7167.2366.4266.8166.81222,500
Dec 13, 201966.5567.0766.1866.4066.40284,700
Dec 12, 201966.0366.6765.8966.5266.52400,200
Dec 11, 201965.7366.2965.5766.1266.12276,700
Dec 10, 201966.0066.1465.4465.6165.61330,400
Dec 09, 201965.9866.3065.6766.1866.18263,300
Dec 06, 201966.5766.6065.9665.9765.97262,400
Dec 05, 201965.7566.2265.5166.0866.08263,100
Dec 04, 201966.1267.0165.6365.6465.64375,200
Dec 03, 201966.0666.1765.1365.9365.93231,500
Dec 02, 201966.7767.1966.3566.4566.45170,800
Nov 29, 201967.0267.3966.6166.8366.83166,200
Nov 27, 201967.5167.8166.7867.1667.16264,700
Nov 26, 201968.1068.2467.1267.4567.45413,000
Nov 25, 201967.7768.1067.0567.9167.91383,100
Nov 22, 201968.3568.7767.4567.4767.47188,500
Nov 21, 201967.9968.5567.5568.2468.24310,600
Nov 20, 201968.8068.8767.7067.9767.97379,100
Nov 19, 201968.9669.2268.4569.0169.01469,600
Nov 18, 201968.5469.2367.9068.7868.78481,900
Nov 15, 201968.4568.8467.3967.6367.63413,000
Nov 14, 201967.7868.3267.7868.1768.17234,100
Nov 13, 201968.6368.8067.7968.0068.00355,000
Nov 13, 20190.27 Dividend
Nov 12, 201968.1369.4167.5669.2468.97428,600
Nov 11, 201968.1868.3367.6968.0667.79249,700
Nov 08, 201968.6168.7168.0768.3968.12291,400
Nov 07, 201969.0069.1867.8868.5168.24303,700
Nov 06, 201967.0868.7366.8168.7068.43441,400
Nov 05, 201967.4967.7167.0167.2066.94351,900
Nov 04, 201967.4768.0267.1567.3967.13246,400
Nov 01, 201966.7667.2566.4767.1966.93346,300
Oct 31, 201966.5566.5565.9366.4566.19294,800
Oct 30, 201965.9866.6765.5566.6266.36291,400
Oct 29, 201966.8267.0666.0166.0865.82378,400
Oct 28, 201966.9967.4166.4367.1666.90547,100
Oct 25, 201965.8767.6065.3366.9866.72737,600
Oct 24, 201968.0568.7165.5065.8565.59769,500
Oct 23, 201965.9466.2065.5666.0865.82759,900
Oct 22, 201965.2966.4164.8966.0165.75626,700
Oct 21, 201966.0966.6865.2765.3265.07352,800
Oct 18, 201965.8666.4265.6065.8765.61407,100
Oct 17, 201965.7166.6065.7165.9865.72481,500
Oct 16, 201965.5566.7065.4765.5565.29575,000
Oct 15, 201966.2066.6165.6065.7165.45257,100
Oct 14, 201965.3665.9265.1165.8865.62249,900
Oct 11, 201965.5566.0065.1365.2665.01499,000
Oct 10, 201964.6865.2764.5964.9564.70282,900
Oct 09, 201964.6465.0264.3964.7664.51349,600
Oct 08, 201964.2264.5963.7464.2964.04603,900
Oct 07, 201965.0965.4164.6164.7464.49349,200
Oct 04, 201965.0565.5564.9565.2164.96316,100
Oct 03, 201964.4165.2363.7665.2064.95375,100
Oct 02, 201965.7265.8364.5264.7964.54371,100
Oct 01, 201967.0268.5465.7666.2465.98437,400
Sep 30, 201966.9667.0166.5566.7666.50450,300
Sep 27, 201967.7567.8466.4666.7866.52558,800
Sep 26, 201966.8667.7066.5767.4167.15317,700
Sep 25, 201966.7567.2166.5466.9966.73389,300
Sep 24, 201967.9668.3266.6166.9066.64486,700
Sep 23, 201967.2167.8766.8067.7267.46463,600
Sep 20, 201967.0668.3366.9267.6567.391,469,400
Sep 19, 201968.4968.6766.8766.9666.70650,700
Sep 18, 201967.2068.7466.6968.6668.39699,600
Sep 17, 201966.7968.0066.1167.0066.741,174,000
Sep 16, 201968.7568.7766.0166.8466.581,086,500
Sep 13, 201970.2370.2869.2669.4469.17647,100
Sep 12, 201971.5871.6670.0470.1969.92421,700
Sep 11, 201970.2471.4169.7971.4171.13518,100
Sep 10, 201970.0470.2569.5169.8769.60385,600
Sep 09, 201970.3570.3569.7870.0269.75462,000
Sep 06, 201969.9370.4568.7670.1069.83324,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...