GRA - W. R. Grace & Co.

NYSE - Nasdaq Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 20, 2019 67.06 68.33 66.92 67.62 67.62 875,718
Sep 19, 2019 68.49 68.67 66.87 66.96 66.96 650,700
Sep 18, 2019 67.20 68.74 66.69 68.66 68.66 699,600
Sep 17, 2019 66.79 68.00 66.11 67.00 67.00 1,174,000
Sep 16, 2019 68.75 68.77 66.01 66.84 66.84 1,086,500
Sep 13, 2019 70.23 70.28 69.26 69.44 69.44 647,100
Sep 12, 2019 71.58 71.66 70.04 70.19 70.19 421,700
Sep 11, 2019 70.24 71.41 69.79 71.41 71.41 518,100
Sep 10, 2019 70.04 70.25 69.51 69.87 69.87 385,600
Sep 09, 2019 70.35 70.35 69.78 70.02 70.02 462,000
Sep 06, 2019 69.93 70.45 68.76 70.10 70.10 324,100
Sep 05, 2019 69.74 70.47 68.87 69.77 69.77 554,600
Sep 04, 2019 68.77 69.51 68.73 69.31 69.31 335,000
Sep 03, 2019 67.22 68.31 66.54 68.20 68.20 548,600
Aug 30, 2019 67.37 67.80 66.95 67.71 67.71 490,300
Aug 29, 2019 66.88 67.41 66.52 66.88 66.88 303,400
Aug 28, 2019 66.14 66.76 65.95 66.21 66.21 223,400
Aug 27, 2019 66.19 66.37 65.52 65.96 65.96 389,000
Aug 26, 2019 65.49 66.04 64.90 65.52 65.52 577,300
Aug 23, 2019 64.35 65.76 64.08 65.21 65.21 628,800
Aug 22, 2019 65.01 65.37 64.45 64.54 64.54 522,800
Aug 21, 2019 65.01 65.38 64.56 65.03 65.03 275,300
Aug 20, 2019 64.80 64.95 64.26 64.61 64.61 405,500
Aug 19, 2019 65.37 65.49 64.82 64.97 64.97 480,500
Aug 16, 2019 64.32 65.25 64.30 64.78 64.78 436,200
Aug 15, 2019 64.00 65.11 63.83 64.22 64.22 689,500
Aug 14, 2019 63.73 64.23 62.91 63.11 63.11 546,300
Aug 14, 2019 0.27 Dividend
Aug 13, 2019 64.89 66.03 64.45 64.97 64.70 602,600
Aug 12, 2019 66.13 66.29 64.46 64.96 64.69 291,000
Aug 09, 2019 67.00 67.30 66.34 66.43 66.15 377,900
Aug 08, 2019 67.05 67.49 66.63 67.32 67.04 389,900
Aug 07, 2019 66.43 66.88 65.97 66.47 66.19 539,800
Aug 06, 2019 66.99 67.68 66.02 67.20 66.92 428,000
Aug 05, 2019 67.69 68.09 66.35 66.82 66.54 746,200
Aug 02, 2019 68.36 68.67 67.69 68.11 67.83 544,400
Aug 01, 2019 68.05 69.35 67.54 67.95 67.67 995,800
Jul 31, 2019 68.83 69.21 66.61 67.81 67.53 1,523,100
Jul 30, 2019 69.42 69.64 68.71 68.90 68.61 701,300
Jul 29, 2019 70.83 70.98 69.57 69.84 69.55 566,200
Jul 26, 2019 71.19 71.59 70.48 71.00 70.70 988,700
Jul 25, 2019 71.91 74.00 70.93 71.20 70.90 1,907,800
Jul 24, 2019 76.50 77.00 75.84 76.00 75.68 694,800
Jul 23, 2019 77.48 77.78 76.53 76.63 76.31 443,300
Jul 22, 2019 77.00 77.35 76.65 76.93 76.61 474,000
Jul 19, 2019 77.70 77.98 76.65 76.72 76.40 353,200
Jul 18, 2019 77.22 77.90 76.65 77.59 77.27 360,700
Jul 17, 2019 78.19 78.64 77.52 77.52 77.20 400,700
Jul 16, 2019 77.81 78.49 77.38 78.23 77.90 454,100
Jul 15, 2019 77.72 78.29 77.37 77.93 77.61 269,900
Jul 12, 2019 76.76 77.55 76.70 77.52 77.20 441,100
Jul 11, 2019 76.78 77.10 76.03 76.46 76.14 315,000
Jul 10, 2019 77.23 77.74 76.83 76.83 76.51 161,400
Jul 09, 2019 77.74 78.03 76.98 77.11 76.79 196,700
Jul 08, 2019 79.00 79.08 77.80 77.97 77.65 422,800
Jul 05, 2019 79.01 79.24 78.19 79.20 78.87 278,900
Jul 03, 2019 78.45 79.71 78.06 79.61 79.28 310,400
Jul 02, 2019 77.89 78.32 77.53 78.32 77.99 550,500
Jul 01, 2019 76.81 77.93 76.50 77.92 77.60 626,100
Jun 28, 2019 75.79 76.48 75.34 76.11 75.79 1,169,100
Jun 27, 2019 74.68 75.70 74.16 75.53 75.22 265,400
Jun 26, 2019 74.90 75.11 74.42 74.64 74.33 455,700
Jun 25, 2019 73.96 75.22 73.65 74.92 74.61 373,000
Jun 24, 2019 73.40 74.35 73.40 73.94 73.63 294,700
Jun 21, 2019 73.55 73.77 72.41 73.50 73.19 557,600
Jun 20, 2019 74.38 74.38 73.40 73.88 73.57 289,200
Jun 19, 2019 73.04 73.87 72.51 73.65 73.34 329,500
Jun 18, 2019 73.65 74.24 73.00 73.03 72.73 314,900
Jun 17, 2019 74.03 74.03 73.13 73.34 73.04 338,100
Jun 14, 2019 74.72 74.85 73.98 74.35 74.04 241,100
Jun 13, 2019 75.57 75.63 74.54 74.76 74.45 361,000
Jun 12, 2019 74.22 75.29 74.08 75.26 74.95 287,700
Jun 11, 2019 75.65 75.84 74.08 74.54 74.23 334,800
Jun 10, 2019 74.50 75.14 73.99 74.74 74.43 596,600
Jun 07, 2019 75.06 75.20 74.30 74.38 74.07 325,900
Jun 06, 2019 74.43 74.75 73.85 74.59 74.28 292,100
Jun 05, 2019 74.71 74.71 73.39 74.34 74.03 338,800
Jun 04, 2019 72.53 74.36 72.53 74.29 73.98 364,100
Jun 03, 2019 70.75 71.83 70.56 71.73 71.43 518,500
May 31, 2019 70.29 71.13 70.13 70.48 70.19 543,700
May 30, 2019 70.43 71.44 70.28 71.15 70.85 474,000
May 29, 2019 69.96 70.77 69.22 70.16 69.87 297,800
May 28, 2019 70.98 71.24 70.32 70.33 70.04 371,400
May 24, 2019 71.04 71.45 70.46 71.14 70.84 336,900
May 23, 2019 72.47 72.47 70.28 70.64 70.35 521,900
May 22, 2019 73.49 73.83 72.93 73.01 72.71 407,800
May 21, 2019 73.45 73.85 73.09 73.73 73.42 268,400
May 20, 2019 73.73 73.98 72.68 72.81 72.51 381,000
May 17, 2019 73.32 74.34 73.18 74.19 73.88 435,600
May 16, 2019 73.25 74.04 73.25 73.79 73.48 239,000
May 15, 2019 73.13 74.06 73.03 73.54 73.23 233,000
May 15, 2019 0.27 Dividend
May 14, 2019 73.43 74.25 73.42 73.89 73.31 333,000
May 13, 2019 73.52 73.96 72.83 73.39 72.82 342,400
May 10, 2019 74.33 75.07 73.53 74.67 74.09 363,400
May 09, 2019 74.29 74.72 73.48 74.51 73.93 204,700
May 08, 2019 75.21 75.57 74.57 74.97 74.39 321,000
May 07, 2019 76.30 76.67 75.05 75.50 74.91 362,400
May 06, 2019 75.36 76.90 75.36 76.85 76.25 543,200
May 03, 2019 75.88 76.79 75.62 76.51 75.91 295,400
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...