W.R. Grace & Co. Historical Stock Prices

GRA 
$97.28
*  
1.47
1.49%
Get GRA Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading GRA now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    GRA Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  97.93  98.69  96.62  97.28 454,529
07/27/2015 98.25 98.69 96.62 97.28 454,777
07/24/2015 98.98 99.39 97.89 98.75 577,908
07/23/2015 100.34 100.73 98.8 98.87 572,504
07/22/2015 100.83 101.46 100.29 100.47 532,502
07/21/2015 102.2 102.555 100.855 101.03 296,072
07/20/2015 102.24 102.42 101.5 101.99 224,164
07/17/2015 103.07 103.96 101.59 102.3 272,894
07/16/2015 103.78 104.01 102.94 103.25 286,206
07/15/2015 103.61 104.5 103.19 103.34 234,156
07/14/2015 103.27 104.43 103 103.8 241,986
07/13/2015 103.47 104.28 102.97 103.38 310,218
07/10/2015 100.95 102.48 100.75 102.35 444,418
07/09/2015 99.58 100.65 99.58 99.85 493,180
07/08/2015 99.79 100.28 98.29 98.76 367,407
07/07/2015 100.06 100.62 98.055 100.46 731,961
07/06/2015 100.06 101.14 99.16 100.16 321,661
07/02/2015 101.11 101.495 100.29 100.9 221,742
07/01/2015 100.91 101.27 100.12 100.82 491,718
06/30/2015 100.86 101.04 99.65 100.3 386,889
06/29/2015 101.5 102.34 100.11 100.37 457,948
06/26/2015 102.44 103.19 102.0701 102.78 520,090
06/25/2015 102.36 102.56 101.895 102.36 232,227
06/24/2015 102.46 102.81 101.85 101.99 199,359
06/23/2015 102.4 103.02 102.12 102.46 180,681
06/22/2015 102.8 103.31 102.13 102.42 319,894
06/19/2015 101.78 103.72 101.38 102.5 738,208
06/18/2015 101.53 102.07 101.41 101.56 273,250
06/17/2015 101 101.72 100.115 101.28 420,011
06/16/2015 99.93 101 99.79 100.95 292,895
06/15/2015 100 100.7 99.62 100.16 314,831
06/12/2015 101 101 100.19 100.58 225,940
06/11/2015 100.28 101.32 100.28 101.28 474,045
06/10/2015 98.94 100.94 98.91 100.7 586,429
06/09/2015 98.57 98.84 97.89 98.82 306,472
06/08/2015 98.5 98.98 97.76 98.41 563,822
06/05/2015 97.51 98.49 97.1 98.45 402,034
06/04/2015 98.39 98.39 97.59 98.18 508,297
06/03/2015 98 99.15 97.81 98.9 465,150
06/02/2015 97.29 98.07 96.98 97.66 252,070
06/01/2015 98.31 98.48 97.25 97.51 348,518
05/29/2015 97.98 98.24 97.28 97.93 373,144
05/28/2015 97.47 98.2 97.47 98.2 331,114
05/27/2015 97.49 97.92 96.57 97.7 396,621
05/26/2015 98.17 98.77 96.525 97.49 559,822
05/22/2015 98.05 98.71 98.03 98.65 369,583
05/21/2015 97.69 98.44 97.255 98.3 364,482
05/20/2015 97 98.01 96.82 97.67 479,267
05/19/2015 97.1 97.365 96.715 96.98 342,428
05/18/2015 96.83 97.26 96.32 96.77 716,197
05/15/2015 96.9 97.02 96.42 96.95 330,754
05/14/2015 95.96 97.1 95.87 96.62 583,229
05/13/2015 95.74 95.74 95.03 95.41 426,367
05/12/2015 95.22 96.13 95.06 95.36 525,391
05/11/2015 95.79 96.71 95.68 95.69 352,683
05/08/2015 96.91 97.49 95.82 96.11 418,306
05/07/2015 96.51 96.51 95.5 95.82 510,539
05/06/2015 96.91 97.12 95.91 96.56 302,001
05/05/2015 97.28 97.83 95.96 96.38 363,755
05/04/2015 97.25 97.99 96.93 97.26 349,912
05/01/2015 96.81 97.855 96.81 97.33 494,137
04/30/2015 97.34 97.65 96.59 96.72 686,679
04/29/2015 97.26 98.27 96.57 97.72 619,628
04/28/2015 97.09 97.56 96.5106 97.47 684,497
04/27/2015 97.04 97.435 96.58 97.19 692,339
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?