GRA - W. R. Grace & Co.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 18, 2019 77.22 77.90 76.65 77.59 77.59 360,700
Jul 17, 2019 78.19 78.64 77.52 77.52 77.52 400,700
Jul 16, 2019 77.81 78.49 77.38 78.23 78.23 454,100
Jul 15, 2019 77.72 78.29 77.37 77.93 77.93 269,900
Jul 12, 2019 76.76 77.55 76.70 77.52 77.52 441,100
Jul 11, 2019 76.78 77.10 76.03 76.46 76.46 315,000
Jul 10, 2019 77.23 77.74 76.83 76.83 76.83 161,400
Jul 09, 2019 77.74 78.03 76.98 77.11 77.11 196,700
Jul 08, 2019 79.00 79.08 77.80 77.97 77.97 422,800
Jul 05, 2019 79.01 79.24 78.19 79.20 79.20 278,900
Jul 03, 2019 78.45 79.71 78.06 79.61 79.61 310,400
Jul 02, 2019 77.89 78.32 77.53 78.32 78.32 550,500
Jul 01, 2019 76.81 77.93 76.50 77.92 77.92 626,100
Jun 28, 2019 75.79 76.48 75.34 76.11 76.11 1,169,100
Jun 27, 2019 74.68 75.70 74.16 75.53 75.53 265,400
Jun 26, 2019 74.90 75.11 74.42 74.64 74.64 455,700
Jun 25, 2019 73.96 75.22 73.65 74.92 74.92 373,000
Jun 24, 2019 73.40 74.35 73.40 73.94 73.94 294,700
Jun 21, 2019 73.55 73.77 72.41 73.50 73.50 557,600
Jun 20, 2019 74.38 74.38 73.40 73.88 73.88 289,200
Jun 19, 2019 73.04 73.87 72.51 73.65 73.65 329,500
Jun 18, 2019 73.65 74.24 73.00 73.03 73.03 314,900
Jun 17, 2019 74.03 74.03 73.13 73.34 73.34 338,100
Jun 14, 2019 74.72 74.85 73.98 74.35 74.35 241,100
Jun 13, 2019 75.57 75.63 74.54 74.76 74.76 361,000
Jun 12, 2019 74.22 75.29 74.08 75.26 75.26 287,700
Jun 11, 2019 75.65 75.84 74.08 74.54 74.54 334,800
Jun 10, 2019 74.50 75.14 73.99 74.74 74.74 596,600
Jun 07, 2019 75.06 75.20 74.30 74.38 74.38 325,900
Jun 06, 2019 74.43 74.75 73.85 74.59 74.59 292,100
Jun 05, 2019 74.71 74.71 73.39 74.34 74.34 338,800
Jun 04, 2019 72.53 74.36 72.53 74.29 74.29 364,100
Jun 03, 2019 70.75 71.83 70.56 71.73 71.73 518,500
May 31, 2019 70.29 71.13 70.13 70.48 70.48 543,700
May 30, 2019 70.43 71.44 70.28 71.15 71.15 474,000
May 29, 2019 69.96 70.77 69.22 70.16 70.16 297,800
May 28, 2019 70.98 71.24 70.32 70.33 70.33 371,400
May 24, 2019 71.04 71.45 70.46 71.14 71.14 336,900
May 23, 2019 72.47 72.47 70.28 70.64 70.64 521,900
May 22, 2019 73.49 73.83 72.93 73.01 73.01 407,800
May 21, 2019 73.45 73.85 73.09 73.73 73.73 268,400
May 20, 2019 73.73 73.98 72.68 72.81 72.81 381,000
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...