W.R. Grace & Co. Historical Stock Prices

GRA 
$98.96
*  
0.45
0.45%
Get GRA Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading GRA now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  99.38  99.81  98.68  98.96 309,244
08/21/2014 99.3 99.81 98.68 98.96 309,244
08/20/2014 99.12 99.641 98.71 99.41 438,442
08/19/2014 98.47 99.47 98.11 99.33 735,030
08/18/2014 96.68 98.705 96.38 98.46 708,322
08/15/2014 97 97.24 95.5501 96.35 377,729
08/14/2014 95.69 96.78 95.33 96.76 522,494
08/13/2014 95.06 95.64 94.51 95.56 270,297
08/12/2014 94.02 95.29 93.75 95 572,237
08/11/2014 94.9 95.25 94.08 94.15 348,883
08/08/2014 94 94.47 93.51 94.32 248,905
08/07/2014 94.37 94.71 93.21 93.66 486,884
08/06/2014 93.79 94.32 93.72 94.1 522,866
08/05/2014 95 95.46 94.025 94.28 904,384
08/04/2014 92.98 95.37 92.54 95.31 1,078,229
08/01/2014 90.99 92.474 90.8 92.2 744,718
07/31/2014 93.5 93.78 90.97 91 600,396
07/30/2014 95.94 96.14 93.81 94.13 571,059
07/29/2014 96.54 96.89 95.82 95.83 440,687
07/28/2014 95.95 96.5 95.49 96.47 607,158
07/25/2014 95.27 96.56 95.061 96.09 534,566
07/24/2014 93.19 96.07 93.19 95.45 1,379,804
07/23/2014 97 97.72 92.3 92.89 2,523,157
07/22/2014 97.55 97.866 96.66 96.71 885,103
07/21/2014 97.96 98.202 96.78 97.2 499,225
07/18/2014 97.66 98.22 96.93 98.14 693,940
07/17/2014 97.72 98.51 97.06 97.25 627,489
07/16/2014 96.99 98.33 96.42 98.24 1,536,112
07/15/2014 95.33 96.9 95.19 96.79 1,568,988
07/14/2014 94.13 94.54 93.72 94.34 669,524
07/11/2014 92.74 93.68 92.4 93.65 547,778
07/10/2014 92.41 92.99 91.7 92.94 881,138
07/09/2014 93.22 93.42 92.13 93.39 691,596
07/08/2014 93.55 93.7 92.85 92.95 425,516
07/07/2014 95.02 95.6 93.4 93.75 615,220
07/03/2014 94.64 95.87 94.36 95.34 260,560
07/02/2014 95.18 95.73 94.53 94.81 407,681
07/01/2014 94.8 95.82 94.7 95.47 475,654
06/30/2014 93.56 94.67 93.06 94.53 893,305
06/27/2014 93.66 94.06 92.91 93.69 606,500
06/26/2014 95.04 95.27 93.54 94.15 492,313
06/25/2014 93.99 95.61 93.95 95.03 684,890
06/24/2014 95.02 95.6 93.48 93.84 498,821
06/23/2014 95.73 95.85 95.07 95.12 459,713
06/20/2014 96.06 96.25 95.22 95.61 608,684
06/19/2014 94.66 96.3295 94.5 95.93 824,345
06/18/2014 94.43 95.19 93.48 94.7 803,489
06/17/2014 93.82 95.47 93.42 94.73 637,021
06/16/2014 93.34 94.14 92.886 93.85 517,022
06/13/2014 92.65 93.51 92.18 93.41 500,371
06/12/2014 91.68 93.99 91.63 92.4 1,190,286
06/11/2014 90.85 91.164 90.4 90.72 384,435
06/10/2014 91.3 91.76 90.57 91.13 521,110
06/09/2014 91.23 91.92 91.06 91.38 418,273
06/06/2014 91.96 92 90.95 91.27 524,465
06/05/2014 91.93 92 91.08 91.6 431,003
06/04/2014 90.68 91.93 90.44 91.79 589,413
06/03/2014 91.03 91.64 90.67 90.81 902,369
06/02/2014 92.07 92.6 91.16 92.38 566,533
05/30/2014 93.03 93.42 92.01 92.08 542,302
05/29/2014 91.86 93.25 91.37 93.22 479,684
05/28/2014 92.35 92.7 91.5 91.58 504,181
05/27/2014 92.81 93.21 91.952 92.36 460,356
05/23/2014 91.73 92.849 91.49 92.81 556,543
05/22/2014 91.73 92.531 91.17 91.69 435,648
05/21/2014 92.31 92.8 90.83 91.2 664,554
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?