GRA - W. R. Grace & Co.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201974.3874.3073.4173.5173.5147,288
Jun 19, 201973.0473.8772.5173.6573.65329,500
Jun 18, 201973.6574.2473.0073.0373.03314,900
Jun 17, 201974.0374.0373.1373.3473.34338,100
Jun 14, 201974.7274.8573.9874.3574.35241,100
Jun 13, 201975.5775.6374.5474.7674.76361,000
Jun 12, 201974.2275.2974.0875.2675.26287,700
Jun 11, 201975.6575.8474.0874.5474.54334,800
Jun 10, 201974.5075.1473.9974.7474.74596,600
Jun 07, 201975.0675.2074.3074.3874.38325,900
Jun 06, 201974.4374.7573.8574.5974.59292,100
Jun 05, 201974.7174.7173.3974.3474.34338,800
Jun 04, 201972.5374.3672.5374.2974.29364,100
Jun 03, 201970.7571.8370.5671.7371.73518,500
May 31, 201970.2971.1370.1370.4870.48543,700
May 30, 201970.4371.4470.2871.1571.15474,000
May 29, 201969.9670.7769.2270.1670.16297,800
May 28, 201970.9871.2470.3270.3370.33371,400
May 24, 201971.0471.4570.4671.1471.14336,900
May 23, 201972.4772.4770.2870.6470.64521,900
May 22, 201973.4973.8372.9373.0173.01407,800
May 21, 201973.4573.8573.0973.7373.73268,400
May 20, 201973.7373.9872.6872.8172.81381,000
May 17, 201973.3274.3473.1874.1974.19435,600
May 16, 201973.2574.0473.2573.7973.79239,000
May 15, 201973.1374.0673.0373.5473.54233,000
May 15, 20190.27 Dividend
May 14, 201973.4374.2573.4273.8973.62333,000
May 13, 201973.5273.9672.8373.3973.12342,400
May 10, 201974.3375.0773.5374.6774.40363,400
May 09, 201974.2974.7273.4874.5174.24204,700
May 08, 201975.2175.5774.5774.9774.70321,000
May 07, 201976.3076.6775.0575.5075.22362,400
May 06, 201975.3676.9075.3676.8576.57543,200
May 03, 201975.8876.7975.6276.5176.23295,400
May 02, 201975.0375.7874.3775.5275.24396,700
May 01, 201975.7975.9174.9675.0174.74390,000
Apr 30, 201975.3275.6074.8175.5875.30399,200
Apr 29, 201975.3575.6074.6475.2975.01501,700
Apr 26, 201973.3376.6573.3375.3075.02455,700
Apr 25, 201975.2976.0572.9873.1772.90964,700
Apr 24, 201976.5876.8574.9875.2674.99429,600
Apr 23, 201976.7376.9776.1876.4876.20263,000
Apr 22, 201976.7576.8676.1576.6576.37249,100
Apr 18, 201977.1377.1376.2276.8976.61215,600
Apr 17, 201977.5077.6876.7776.9776.69301,800
Apr 16, 201977.5077.7677.0877.4277.14180,000
Apr 15, 201977.6277.6276.7377.2676.98311,800
Apr 12, 201977.0077.7076.8477.4277.14236,700
Apr 11, 201977.6077.8277.0877.3177.03276,900
Apr 10, 201977.7077.7677.0077.5377.25206,100
Apr 09, 201977.5377.8576.9477.3777.09331,200
Apr 08, 201978.2378.2377.4477.8077.52473,400
Apr 05, 201978.4978.7378.2478.3978.10246,700
Apr 04, 201978.1078.8878.0878.2777.98370,500
Apr 03, 201978.7178.7477.9078.0177.72438,400
Apr 02, 201978.5878.8778.0778.3278.03468,900
Apr 01, 201978.3978.6177.8778.6078.31315,600
Mar 29, 201977.8178.3377.5078.0477.75371,700
Mar 28, 201976.5077.6076.5077.5677.28376,000
Mar 27, 201976.8077.1475.8476.2175.93441,200
Mar 26, 201977.2277.5776.7076.8076.52292,000
Mar 25, 201976.4777.4176.4776.8276.54509,700
Mar 22, 201978.2978.4576.5776.6476.36314,900
Mar 21, 201977.5578.9377.2278.1777.88419,000
Mar 20, 201977.2977.4976.5676.9976.71302,400
Mar 19, 201978.3378.4176.9577.3077.02319,800
Mar 18, 201977.5777.9577.2677.8277.54345,800
Mar 15, 201977.3577.8377.1877.4777.19279,900
Mar 14, 201977.5377.5376.8277.2376.95348,700
Mar 13, 201977.3478.2277.2577.4377.15562,200
Mar 12, 201978.1378.2877.2577.2977.01348,000
Mar 11, 201977.1577.9676.7177.9677.68390,700
Mar 08, 201976.5277.3076.0476.8176.53323,400
Mar 07, 201977.2377.3176.1876.9976.71321,300
Mar 06, 201977.5877.8577.3177.3677.08259,700
Mar 05, 201977.4577.7377.1877.5477.26467,900
Mar 04, 201977.9578.1676.6277.4677.18688,400
Mar 01, 201978.1478.5377.6578.0977.80359,500
Feb 28, 201977.7178.1877.2277.6777.39376,600
Feb 27, 201977.6978.4477.1677.8677.58453,700
Feb 27, 20190.27 Dividend
Feb 26, 201977.8078.3677.6278.0177.46562,600
Feb 25, 201977.8978.7177.5277.9377.38478,000
Feb 22, 201977.8678.2877.5577.6577.10293,000
Feb 21, 201977.2777.8977.0477.5476.99518,500
Feb 20, 201976.3477.6176.2476.9976.44606,900
Feb 19, 201975.2176.6675.2176.3475.80647,200
Feb 15, 201975.8975.9475.3075.6075.06503,300
Feb 14, 201975.1675.8075.1275.2074.67599,700
Feb 13, 201975.9976.2675.1075.4874.94799,700
Feb 12, 201975.2775.7774.8775.6075.06851,000
Feb 11, 201975.1975.2474.4374.7574.22575,100
Feb 08, 201974.5475.3673.8474.6874.15714,700
Feb 07, 201974.2275.6472.1474.4973.961,478,300
Feb 06, 201972.8573.2472.4173.1672.64969,300
Feb 05, 201973.1973.2072.4173.0572.53661,500
Feb 04, 201972.3173.4471.7873.1672.64730,100
Feb 01, 201971.0072.7570.9972.5672.041,131,000
Jan 31, 201970.8871.7570.4571.0170.51845,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...