GRA - W. R. Grace & Co.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 17, 2019 73.32 74.34 73.18 74.19 74.19 435,600
May 16, 2019 73.25 74.04 73.25 73.79 73.79 239,000
May 15, 2019 73.13 74.06 73.03 73.54 73.54 233,000
May 15, 2019 0.27 Dividend
May 14, 2019 73.43 74.25 73.42 73.89 73.62 333,000
May 13, 2019 73.52 73.96 72.83 73.39 73.12 342,400
May 10, 2019 74.33 75.07 73.53 74.67 74.40 363,400
May 09, 2019 74.29 74.72 73.48 74.51 74.24 204,700
May 08, 2019 75.21 75.57 74.57 74.97 74.70 321,000
May 07, 2019 76.30 76.67 75.05 75.50 75.22 362,400
May 06, 2019 75.36 76.90 75.36 76.85 76.57 543,200
May 03, 2019 75.88 76.79 75.62 76.51 76.23 295,400
May 02, 2019 75.03 75.78 74.37 75.52 75.24 396,700
May 01, 2019 75.79 75.91 74.96 75.01 74.74 390,000
Apr 30, 2019 75.32 75.60 74.81 75.58 75.30 399,200
Apr 29, 2019 75.35 75.60 74.64 75.29 75.01 501,700
Apr 26, 2019 73.33 76.65 73.33 75.30 75.02 455,700
Apr 25, 2019 75.29 76.05 72.98 73.17 72.90 964,700
Apr 24, 2019 76.58 76.85 74.98 75.26 74.99 429,600
Apr 23, 2019 76.73 76.97 76.18 76.48 76.20 263,000
Apr 22, 2019 76.75 76.86 76.15 76.65 76.37 249,100
Apr 18, 2019 77.13 77.13 76.22 76.89 76.61 215,600
Apr 17, 2019 77.50 77.68 76.77 76.97 76.69 301,800
Apr 16, 2019 77.50 77.76 77.08 77.42 77.14 180,000
Apr 15, 2019 77.62 77.62 76.73 77.26 76.98 311,800
Apr 12, 2019 77.00 77.70 76.84 77.42 77.14 236,700
Apr 11, 2019 77.60 77.82 77.08 77.31 77.03 276,900
Apr 10, 2019 77.70 77.76 77.00 77.53 77.25 206,100
Apr 09, 2019 77.53 77.85 76.94 77.37 77.09 331,200
Apr 08, 2019 78.23 78.23 77.44 77.80 77.52 473,400
Apr 05, 2019 78.49 78.73 78.24 78.39 78.10 246,700
Apr 04, 2019 78.10 78.88 78.08 78.27 77.98 370,500
Apr 03, 2019 78.71 78.74 77.90 78.01 77.72 438,400
Apr 02, 2019 78.58 78.87 78.07 78.32 78.03 468,900
Apr 01, 2019 78.39 78.61 77.87 78.60 78.31 315,600
Mar 29, 2019 77.81 78.33 77.50 78.04 77.75 371,700
Mar 28, 2019 76.50 77.60 76.50 77.56 77.28 376,000
Mar 27, 2019 76.80 77.14 75.84 76.21 75.93 441,200
Mar 26, 2019 77.22 77.57 76.70 76.80 76.52 292,000
Mar 25, 2019 76.47 77.41 76.47 76.82 76.54 509,700
Mar 22, 2019 78.29 78.45 76.57 76.64 76.36 314,900
Mar 21, 2019 77.55 78.93 77.22 78.17 77.88 419,000
Mar 20, 2019 77.29 77.49 76.56 76.99 76.71 302,400
Mar 19, 2019 78.33 78.41 76.95 77.30 77.02 319,800
Mar 18, 2019 77.57 77.95 77.26 77.82 77.54 345,800
Mar 15, 2019 77.35 77.83 77.18 77.47 77.19 279,900
Mar 14, 2019 77.53 77.53 76.82 77.23 76.95 348,700
Mar 13, 2019 77.34 78.22 77.25 77.43 77.15 562,200
Mar 12, 2019 78.13 78.28 77.25 77.29 77.01 348,000
Mar 11, 2019 77.15 77.96 76.71 77.96 77.68 390,700
Mar 08, 2019 76.52 77.30 76.04 76.81 76.53 323,400
Mar 07, 2019 77.23 77.31 76.18 76.99 76.71 321,300
Mar 06, 2019 77.58 77.85 77.31 77.36 77.08 259,700
Mar 05, 2019 77.45 77.73 77.18 77.54 77.26 467,900
Mar 04, 2019 77.95 78.16 76.62 77.46 77.18 688,400
Mar 01, 2019 78.14 78.53 77.65 78.09 77.80 359,500
Feb 28, 2019 77.71 78.18 77.22 77.67 77.39 376,600
Feb 27, 2019 77.69 78.44 77.16 77.86 77.58 453,700
Feb 27, 2019 0.27 Dividend
Feb 26, 2019 77.80 78.36 77.62 78.01 77.46 562,600
Feb 25, 2019 77.89 78.71 77.52 77.93 77.38 478,000
Feb 22, 2019 77.86 78.28 77.55 77.65 77.10 293,000
Feb 21, 2019 77.27 77.89 77.04 77.54 76.99 518,500
Feb 20, 2019 76.34 77.61 76.24 76.99 76.44 606,900
Feb 19, 2019 75.21 76.66 75.21 76.34 75.80 647,200
Feb 15, 2019 75.89 75.94 75.30 75.60 75.06 503,300
Feb 14, 2019 75.16 75.80 75.12 75.20 74.67 599,700
Feb 13, 2019 75.99 76.26 75.10 75.48 74.94 799,700
Feb 12, 2019 75.27 75.77 74.87 75.60 75.06 851,000
Feb 11, 2019 75.19 75.24 74.43 74.75 74.22 575,100
Feb 08, 2019 74.54 75.36 73.84 74.68 74.15 714,700
Feb 07, 2019 74.22 75.64 72.14 74.49 73.96 1,478,300
Feb 06, 2019 72.85 73.24 72.41 73.16 72.64 969,300
Feb 05, 2019 73.19 73.20 72.41 73.05 72.53 661,500
Feb 04, 2019 72.31 73.44 71.78 73.16 72.64 730,100
Feb 01, 2019 71.00 72.75 70.99 72.56 72.04 1,131,000
Jan 31, 2019 70.88 71.75 70.45 71.01 70.51 845,900
Jan 30, 2019 70.68 71.71 70.31 71.35 70.84 406,700
Jan 29, 2019 71.06 71.63 70.31 70.63 70.13 859,300
Jan 28, 2019 70.41 71.68 69.94 71.33 70.82 561,500
Jan 25, 2019 70.53 71.56 70.34 71.12 70.61 847,800
Jan 24, 2019 68.36 70.17 68.36 70.05 69.55 1,529,600
Jan 23, 2019 68.66 69.08 67.69 68.50 68.01 381,000
Jan 22, 2019 68.40 69.18 68.23 68.66 68.17 748,500
Jan 18, 2019 68.00 69.21 67.60 69.06 68.57 1,064,400
Jan 17, 2019 66.46 67.96 66.46 67.67 67.19 465,900
Jan 16, 2019 66.89 67.35 66.32 66.78 66.31 405,100
Jan 15, 2019 66.88 67.40 66.48 66.98 66.50 489,500
Jan 14, 2019 67.28 68.07 67.16 67.30 66.82 519,700
Jan 11, 2019 67.06 68.36 67.06 67.81 67.33 650,600
Jan 10, 2019 66.47 67.88 66.10 67.81 67.33 365,000
Jan 09, 2019 67.16 67.59 66.57 66.69 66.22 419,600
Jan 08, 2019 67.04 67.98 65.59 67.12 66.64 673,700
Jan 07, 2019 66.64 67.17 65.91 66.50 66.03 807,700
Jan 04, 2019 65.32 67.54 65.09 66.85 66.38 642,100
Jan 03, 2019 65.50 65.59 63.91 64.39 63.93 620,900
Jan 02, 2019 63.92 65.97 63.37 65.72 65.25 826,900
Dec 31, 2018 64.37 64.97 63.80 64.91 64.45 549,400
Dec 28, 2018 64.30 65.10 63.87 64.11 63.65 526,300
Dec 27, 2018 61.85 63.97 61.48 63.96 63.51 754,500
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...