Quantcast

W.R. Grace & Co. Common Stock Historical Stock Prices

GRA 
$73.17
*  
2.09
2.78%
Get GRA Alerts
*Delayed - data as of Apr. 25, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

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 76.01 76.05 72.98 73.17 964,662
04/25/2019 75.29 76.05 72.98 73.17 964,662
04/24/2019 76.58 76.85 74.98 75.26 429,473
04/23/2019 76.73 76.97 76.18 76.48 262,973
04/22/2019 76.75 76.86 76.145 76.65 249,129
04/18/2019 77.13 77.13 76.22 76.89 215,644
04/17/2019 77.5 77.68 76.77 76.97 301,815
04/16/2019 77.5 77.76 77.075 77.42 179,985
04/15/2019 77.62 77.62 76.73 77.26 311,770
04/12/2019 77 77.7 76.84 77.42 236,746
04/11/2019 77.6 77.82 77.08 77.31 276,910
04/10/2019 77.7 77.76 77 77.53 206,080
04/09/2019 77.53 77.85 76.94 77.37 331,192
04/08/2019 78.23 78.23 77.44 77.8 473,357
04/05/2019 78.49 78.73 78.24 78.39 246,650
04/04/2019 78.1 78.88 78.08 78.27 370,532
04/03/2019 78.71 78.74 77.9 78.01 438,412
04/02/2019 78.58 78.87 78.07 78.32 468,908
04/01/2019 78.39 78.605 77.87 78.6 315,574
03/29/2019 77.81 78.33 77.5 78.04 371,700
03/28/2019 76.5 77.6 76.5 77.56 376,010
03/27/2019 76.8 77.14 75.84 76.21 441,159
03/26/2019 77.22 77.57 76.7 76.8 291,967
03/25/2019 76.47 77.41 76.47 76.82 509,651
03/22/2019 78.29 78.45 76.57 76.64 314,870
03/21/2019 77.55 78.93 77.22 78.17 419,020
03/20/2019 77.29 77.49 76.56 76.99 302,425
03/19/2019 78.33 78.41 76.95 77.3 319,809
03/18/2019 77.57 77.95 77.26 77.82 345,823
03/15/2019 77.35 77.83 77.18 77.47 279,901
03/14/2019 77.53 77.53 76.82 77.23 348,708
03/13/2019 77.34 78.22 77.25 77.43 562,150
03/12/2019 78.13 78.28 77.25 77.29 347,979
03/11/2019 77.15 77.96 76.71 77.96 390,712
03/08/2019 76.52 77.3 76.04 76.81 323,420
03/07/2019 77.23 77.31 76.18 76.99 321,322
03/06/2019 77.58 77.85 77.31 77.36 259,670
03/05/2019 77.45 77.73 77.18 77.54 467,855
03/04/2019 77.95 78.16 76.62 77.46 688,419
03/01/2019 78.14 78.525 77.65 78.09 356,748
02/28/2019 77.71 78.18 77.225 77.67 376,564
02/27/2019 77.69 78.44 77.16 77.86 453,704
02/26/2019 77.8 78.36 77.62 78.01 562,584
02/25/2019 77.89 78.71 77.52 77.93 477,997
02/22/2019 77.86 78.28 77.55 77.65 292,951
02/21/2019 77.27 77.89 77.04 77.54 514,553
02/20/2019 76.34 77.61 76.24 76.99 606,862
02/19/2019 75.21 76.66 75.21 76.34 647,166
02/15/2019 75.89 75.94 75.3 75.6 503,300
02/14/2019 75.16 75.795 75.12 75.2 599,716
02/13/2019 75.99 76.26 75.1 75.48 799,667
02/12/2019 75.27 75.77 74.87 75.6 851,030
02/11/2019 75.19 75.24 74.43 74.75 575,093
02/08/2019 74.54 75.36 73.84 74.68 714,673
02/07/2019 74.22 75.64 72.14 74.49 1,478,270
02/06/2019 72.85 73.24 72.41 73.16 969,295
02/05/2019 73.19 73.2 72.41 73.05 661,493
02/04/2019 72.31 73.44 71.78 73.16 730,102
02/01/2019 71 72.75 70.99 72.56 1,130,957
01/31/2019 70.88 71.75 70.45 71.01 845,852
01/30/2019 70.68 71.71 70.31 71.35 406,697
01/29/2019 71.06 71.63 70.31 70.63 859,300
01/28/2019 70.41 71.68 69.94 71.33 561,529
01/25/2019 70.53 71.56 70.34 71.12 845,660
*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?



Smart Portfolio