Home > Quotes > GRA > Historical Prices

W.R. Grace & Co. Historical Stock Prices

GRA 
$81.11
*  
0.85
  negative  
1.06%
Get GRA Alerts
*Delayed - data as of May 22, 2013 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  81.26  82.58  80.51  81.11 1,208,471
05/21/2013 80.61 80.73 79.94 80.26 272,378
05/20/2013 80.37 80.64 79.91 80.63 501,766
05/17/2013 79.04 80.67 79.01 80.67 438,115
05/16/2013 79.4 79.46 78.79 78.86 314,067
05/15/2013 79.28 79.78 78.64 79.59 528,396
05/14/2013 78.02 79.69 78.02 79.47 410,645
05/13/2013 78.74 78.9 77.87 78.13 201,875
05/10/2013 78.91 79.11 78.45 79.02 315,955
05/09/2013 79.51 79.8 78.59 78.87 361,300
05/08/2013 79.5 79.73 78.7 79.68 361,414
05/07/2013 78.98 80.03 78.545 79.81 390,368
05/06/2013 78.54 79.09 77.52 78.98 567,584
05/03/2013 78.33 79.55 78.33 79.26 536,884
05/02/2013 76.17 77.68 75.6301 77.48 326,054
05/01/2013 76.83 76.98 75.74 75.89 420,612
04/30/2013 76.72 77.59 76.03 77.11 439,947
04/29/2013 77.34 77.4 75.66 76.83 626,625
04/26/2013 78.5 78.67 77.05 77.27 307,678
04/25/2013 78.05 79.55 77.7976 78.66 329,692
04/24/2013 77.41 79.32 77.27 77.75 517,819
04/23/2013 76.57 77.51 76.04 77.32 573,355
04/22/2013 75.35 76.43 74.53 76 460,124
04/19/2013 73.72 75.32 73.5 74.97 671,661
04/18/2013 74.31 74.5 73.06 73.76 435,889
04/17/2013 73.66 74.33 73.3 74.11 716,517
04/16/2013 73.56 74.73 73.12 74.3 676,316
04/15/2013 73.33 73.48 72.08 72.76 936,939
04/12/2013 73.64 73.86 73 73.38 445,315
04/11/2013 74.73 74.73 73.18 73.97 634,513
04/10/2013 72.4 74.56 72 73.5 2,623,519
04/09/2013 76.22 76.43 75.71 75.95 218,916
04/08/2013 75.52 76.11 74.98 76.11 188,408
04/05/2013 74 75.57 73.88 75.41 312,560
04/04/2013 75.21 75.9 74.79 75.37 250,079
04/03/2013 76.14 76.2 74.21 75.06 640,085
04/02/2013 77.07 77.11 75.92 76.1 361,611
04/01/2013 77.27 77.48 76.36 76.79 468,853
03/28/2013 76.82 77.55 76.46 77.51 363,224
03/27/2013 76.43 76.78 75.826 76.77 313,566
03/26/2013 77.45 77.62 76.73 77.21 543,374
03/25/2013 77.61 78.07 76.57 77.08 390,484
03/22/2013 77.88 78 76.86 77.2 583,386
03/21/2013 77.79 78.36 77.19 77.5 741,350
03/20/2013 78.16 78.65 78.04 78.51 557,717
03/19/2013 77.69 78.27 76.8 77.63 592,468
03/18/2013 76.19 77.58 76.175 77.53 370,085
03/15/2013 77.73 78.32 77.1703 77.65 533,271
03/14/2013 77.87 79.145 77.532 78.1 822,814
03/13/2013 77.4 77.91 76.5625 77.48 452,064
03/12/2013 77.09 77.56 76.8 77.41 411,378
03/11/2013 76.77 77.22 76.35 77.18 510,137
03/08/2013 77 77.5 76.552 76.75 935,351
03/07/2013 76.01 77 75.87 76.83 1,039,753
03/06/2013 73.4 77.17 73.34 76.02 2,517,431
03/05/2013 72.54 73.72 72.41 73.4 537,156
03/04/2013 71.4 72.295 71.09 72.2 209,859
03/01/2013 70.98 72.15 70.17 71.87 273,277
02/28/2013 71.4 72.11 71.34 71.58 376,335
02/27/2013 69.77 71.75 69.77 71.35 454,392
02/26/2013 68.54 69.82 68.44 69.75 740,178
02/25/2013 70.55 70.72 68.23 68.31 416,678
02/22/2013 70.24 70.47 69.55 70.17 457,719
02/21/2013 70.58 70.58 68.8 69.87 872,612
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.