GRA - W. R. Grace & Co.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Mar 22, 2019 78.29 78.45 76.57 76.64 76.64 314,900
Mar 21, 2019 77.55 78.93 77.22 78.17 78.17 419,000
Mar 20, 2019 77.29 77.49 76.56 76.99 76.99 302,400
Mar 19, 2019 78.33 78.41 76.95 77.30 77.30 319,800
Mar 18, 2019 77.57 77.95 77.26 77.82 77.82 345,800
Mar 15, 2019 77.35 77.83 77.18 77.47 77.47 279,900
Mar 14, 2019 77.53 77.53 76.82 77.23 77.23 348,700
Mar 13, 2019 77.34 78.22 77.25 77.43 77.43 562,200
Mar 12, 2019 78.13 78.28 77.25 77.29 77.29 348,000
Mar 11, 2019 77.15 77.96 76.71 77.96 77.96 390,700
Mar 08, 2019 76.52 77.30 76.04 76.81 76.81 323,400
Mar 07, 2019 77.23 77.31 76.18 76.99 76.99 321,300
Mar 06, 2019 77.58 77.85 77.31 77.36 77.36 259,700
Mar 05, 2019 77.45 77.73 77.18 77.54 77.54 467,900
Mar 04, 2019 77.95 78.16 76.62 77.46 77.46 688,400
Mar 01, 2019 78.14 78.53 77.65 78.09 78.09 359,500
Feb 28, 2019 77.71 78.18 77.22 77.67 77.67 376,600
Feb 27, 2019 77.69 78.44 77.16 77.86 77.86 453,700
Feb 27, 2019 0.27 Dividend
Feb 26, 2019 77.80 78.36 77.62 78.01 77.74 562,600
Feb 25, 2019 77.89 78.71 77.52 77.93 77.66 478,000
Feb 22, 2019 77.86 78.28 77.55 77.65 77.38 293,000
Feb 21, 2019 77.27 77.89 77.04 77.54 77.27 518,500
Feb 20, 2019 76.34 77.61 76.24 76.99 76.72 606,900
Feb 19, 2019 75.21 76.66 75.21 76.34 76.08 647,200
Feb 15, 2019 75.89 75.94 75.30 75.60 75.34 503,300
Feb 14, 2019 75.16 75.80 75.12 75.20 74.94 599,700
Feb 13, 2019 75.99 76.26 75.10 75.48 75.22 799,700
Feb 12, 2019 75.27 75.77 74.87 75.60 75.34 851,000
Feb 11, 2019 75.19 75.24 74.43 74.75 74.49 575,100
Feb 08, 2019 74.54 75.36 73.84 74.68 74.42 714,700
Feb 07, 2019 74.22 75.64 72.14 74.49 74.23 1,478,300
Feb 06, 2019 72.85 73.24 72.41 73.16 72.91 969,300
Feb 05, 2019 73.19 73.20 72.41 73.05 72.80 661,500
Feb 04, 2019 72.31 73.44 71.78 73.16 72.91 730,100
Feb 01, 2019 71.00 72.75 70.99 72.56 72.31 1,131,000
Jan 31, 2019 70.88 71.75 70.45 71.01 70.76 845,900
Jan 30, 2019 70.68 71.71 70.31 71.35 71.10 406,700
Jan 29, 2019 71.06 71.63 70.31 70.63 70.39 859,300
Jan 28, 2019 70.41 71.68 69.94 71.33 71.08 561,500
Jan 25, 2019 70.53 71.56 70.34 71.12 70.87 847,800
Jan 24, 2019 68.36 70.17 68.36 70.05 69.81 1,529,600
Jan 23, 2019 68.66 69.08 67.69 68.50 68.26 381,000
Jan 22, 2019 68.40 69.18 68.23 68.66 68.42 748,500
Jan 18, 2019 68.00 69.21 67.60 69.06 68.82 1,064,400
Jan 17, 2019 66.46 67.96 66.46 67.67 67.44 465,900
Jan 16, 2019 66.89 67.35 66.32 66.78 66.55 405,100
Jan 15, 2019 66.88 67.40 66.48 66.98 66.75 489,500
Jan 14, 2019 67.28 68.07 67.16 67.30 67.07 519,700
Jan 11, 2019 67.06 68.36 67.06 67.81 67.58 650,600
Jan 10, 2019 66.47 67.88 66.10 67.81 67.58 365,000
Jan 09, 2019 67.16 67.59 66.57 66.69 66.46 419,600
Jan 08, 2019 67.04 67.98 65.59 67.12 66.89 673,700
Jan 07, 2019 66.64 67.17 65.91 66.50 66.27 807,700
Jan 04, 2019 65.32 67.54 65.09 66.85 66.62 642,100
Jan 03, 2019 65.50 65.59 63.91 64.39 64.17 620,900
Jan 02, 2019 63.92 65.97 63.37 65.72 65.49 826,900
Dec 31, 2018 64.37 64.97 63.80 64.91 64.69 549,400
Dec 28, 2018 64.30 65.10 63.87 64.11 63.89 526,300
Dec 27, 2018 61.85 63.97 61.48 63.96 63.74 754,500
Dec 26, 2018 60.40 62.64 59.84 62.58 62.36 756,100
Dec 24, 2018 60.60 60.75 59.37 60.40 60.19 298,800
Dec 21, 2018 61.32 61.89 60.46 60.72 60.51 1,245,200
Dec 20, 2018 61.15 61.84 60.58 61.18 60.97 1,657,600
Dec 19, 2018 61.39 62.85 60.68 61.40 61.19 1,078,800
Dec 18, 2018 60.14 61.24 59.98 61.01 60.80 735,100
Dec 17, 2018 61.08 61.49 59.22 59.60 59.39 1,133,200
Dec 14, 2018 60.77 61.54 60.76 61.22 61.01 819,300
Dec 13, 2018 61.64 62.02 61.07 61.39 61.18 456,900
Dec 12, 2018 62.24 62.72 61.28 61.35 61.14 613,800
Dec 11, 2018 62.73 63.20 60.94 61.23 61.02 479,700
Dec 10, 2018 61.05 61.28 59.96 61.23 61.02 789,300
Dec 07, 2018 62.11 63.22 60.47 61.21 61.00 1,082,600
Dec 06, 2018 61.37 62.16 60.31 62.05 61.84 841,300
Dec 04, 2018 64.34 64.50 62.09 62.26 62.04 416,400
Dec 03, 2018 65.03 65.57 63.82 64.45 64.23 687,400
Nov 30, 2018 62.32 64.17 61.91 63.84 63.62 764,200
Nov 29, 2018 62.26 62.92 61.80 62.33 62.11 592,100
Nov 28, 2018 60.31 62.42 59.99 62.36 62.14 755,200
Nov 27, 2018 61.31 61.46 59.47 60.20 59.99 777,800
Nov 26, 2018 62.49 63.59 61.43 61.69 61.48 382,300
Nov 23, 2018 61.53 62.33 61.22 62.16 61.94 454,200
Nov 21, 2018 61.14 62.68 60.47 61.88 61.67 681,300
Nov 20, 2018 61.53 61.90 60.62 60.90 60.69 411,900
Nov 19, 2018 63.57 63.73 61.91 62.24 62.02 794,600
Nov 16, 2018 63.84 64.22 62.97 63.85 63.63 677,900
Nov 15, 2018 63.41 64.74 63.27 64.20 63.98 365,500
Nov 14, 2018 64.00 64.99 63.81 63.82 63.60 530,600
Nov 13, 2018 63.64 64.70 63.43 63.54 63.32 366,400
Nov 13, 2018 0.24 Dividend
Nov 12, 2018 64.48 64.65 63.65 63.81 63.35 488,100
Nov 09, 2018 66.28 66.48 64.03 64.55 64.08 513,100
Nov 08, 2018 67.04 67.44 66.54 66.84 66.36 466,900
Nov 07, 2018 67.00 67.55 66.30 67.50 67.01 413,600
Nov 06, 2018 65.94 66.75 65.70 66.49 66.01 584,100
Nov 05, 2018 66.39 66.88 65.25 65.98 65.50 496,400
Nov 02, 2018 67.08 67.59 65.49 66.43 65.95 552,300
Nov 01, 2018 65.26 67.16 65.26 66.83 66.35 733,500
Oct 31, 2018 65.16 66.66 64.78 64.79 64.32 898,400
Oct 30, 2018 63.18 64.51 62.71 64.40 63.94 775,900
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...