Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

W.R. Grace & Company (NY: GRA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.140 5.510 5.140 5.186 0 -0.11(-2.10%)
Feb 26, 2009 5.418 5.844 5.288 5.297 694,584 -0.13(-2.39%)
Feb 25, 2009 6.057 6.057 5.427 5.427 523,634 -0.50(-8.44%)
Feb 24, 2009 5.418 6.020 5.334 5.927 728,484 +0.64(+12.08%)
Feb 23, 2009 6.251 6.325 5.288 5.288 762,314 -0.89(-14.39%)
Feb 20, 2009 5.834 6.372 5.723 6.177 656,370 +0.15(+2.46%)
Feb 19, 2009 6.548 6.548 5.899 6.029 738,131 -0.27(-4.26%)
Feb 18, 2009 6.149 6.427 5.844 6.298 931,434 +0.29(+4.78%)
Feb 17, 2009 6.270 6.325 5.983 6.010 665,316 -0.54(-8.20%)
Feb 13, 2009 6.307 6.622 6.223 6.548 1,077,608 +0.27(+4.28%)
Feb 12, 2009 6.020 6.335 5.890 6.279 510,941 +0.10(+1.65%)
Feb 11, 2009 5.899 6.307 5.816 6.177 589,688 +0.30(+5.04%)
Feb 10, 2009 6.233 6.483 5.844 5.881 1,016,647 -0.41(-6.48%)
Feb 09, 2009 6.344 6.520 6.149 6.288 477,844 +0.04(+0.59%)
Feb 06, 2009 5.973 6.260 5.918 6.251 673,401 +0.31(+5.14%)
Feb 05, 2009 5.584 5.973 5.473 5.946 626,955 +0.28(+4.90%)
Feb 04, 2009 5.649 5.881 5.557 5.668 615,537 +0.06(+0.99%)
Feb 03, 2009 5.140 5.825 5.112 5.612 1,123,011 +0.27(+5.03%)
Feb 02, 2009 5.260 5.529 5.075 5.344 874,021 +0.00(+0.00%)
Jan 30, 2009 5.788 5.918 5.214 5.344 0 -0.36(-6.33%)
Jan 29, 2009 6.186 6.186 5.631 5.705 1,127,870 -0.47(-7.65%)
Jan 28, 2009 6.094 6.214 5.964 6.177 827,340 +0.28(+4.71%)
Jan 27, 2009 6.381 6.492 5.788 5.899 1,086,443 -0.41(-6.46%)
Jan 26, 2009 6.464 6.853 6.214 6.307 1,448,601 -0.12(-1.87%)
Jan 23, 2009 6.242 6.622 6.112 6.427 917,516 -0.10(-1.56%)
Jan 22, 2009 6.335 6.807 6.196 6.529 1,465,623 -0.03(-0.42%)
Jan 21, 2009 5.788 6.575 5.788 6.557 1,388,892 +0.72(+12.38%)
Jan 20, 2009 6.066 6.223 5.603 5.834 1,296,568 -0.40(-6.39%)
Jan 16, 2009 6.140 6.372 5.696 6.233 797,092 +0.21(+3.54%)
Jan 15, 2009 5.649 6.270 5.232 6.020 1,236,605 +0.39(+6.91%)
Jan 14, 2009 5.918 5.955 5.483 5.631 913,877 -0.47(-7.74%)
Jan 13, 2009 5.807 6.131 5.714 6.103 611,993 +0.25(+4.27%)
Jan 12, 2009 5.788 6.103 5.696 5.853 822,724 -0.09(-1.56%)
Jan 09, 2009 6.288 6.353 5.946 5.946 539,834 -0.31(-5.03%)
Jan 08, 2009 6.020 6.307 5.844 6.260 668,233 +0.23(+3.84%)
Jan 07, 2009 6.353 6.427 5.983 6.029 968,028 -0.52(-7.92%)
Jan 06, 2009 6.223 6.714 6.196 6.548 1,023,255 +0.42(+6.80%)
Jan 05, 2009 5.899 6.362 5.668 6.131 956,604 +0.22(+3.76%)
Jan 02, 2009 5.631 5.992 5.436 5.909 0 +0.38(+6.87%)
Jan 01, 2009 4.992 5.714 4.788 5.529 0 +0.00(+0.00%)
Dec 31, 2008 4.992 5.714 4.788 5.529 1,255,812 +0.53(+10.56%)
Dec 30, 2008 4.649 5.001 4.631 5.001 629,433 +0.42(+9.09%)
Dec 29, 2008 4.695 4.779 4.408 4.584 762,730 -0.06(-1.20%)
Dec 26, 2008 4.631 4.658 4.445 4.640 277,239 +0.04(+0.80%)
Dec 24, 2008 4.834 4.834 4.566 4.603 268,095 -0.09(-1.97%)
Dec 23, 2008 4.871 5.094 4.631 4.695 504,934 -0.23(-4.70%)
Dec 22, 2008 5.334 5.362 4.649 4.927 828,527 -0.39(-7.32%)
Dec 19, 2008 5.353 5.675 5.149 5.316 1,011,718 +0.10(+1.95%)
Dec 18, 2008 5.881 5.899 5.195 5.214 859,492 -0.63(-10.78%)
Dec 17, 2008 5.825 6.168 5.659 5.844 676,154 -0.15(-2.47%)
Dec 16, 2008 5.723 6.010 5.492 5.992 983,072 +0.36(+6.41%)
Dec 15, 2008 5.779 6.020 5.464 5.631 980,810 -0.26(-4.40%)
Dec 12, 2008 4.899 5.890 4.871 5.890 4,073,945 +0.79(+15.43%)
Dec 11, 2008 5.899 5.899 5.057 5.103 1,127,838 -0.80(-13.50%)
Dec 10, 2008 6.085 6.316 5.436 5.899 1,170,197 -0.12(-2.00%)
Dec 09, 2008 6.446 6.742 5.927 6.020 1,275,165 -0.51(-7.80%)
Dec 08, 2008 6.047 6.548 5.881 6.529 2,393,886 +0.82(+14.45%)
Dec 05, 2008 4.631 5.723 4.464 5.705 2,098,696 +0.98(+20.78%)
Dec 04, 2008 3.880 4.871 3.714 4.723 2,690,002 +0.77(+19.44%)
Dec 03, 2008 3.741 4.288 3.112 3.954 4,692,262 +0.71(+22.00%)
Dec 02, 2008 3.473 3.732 3.214 3.241 2,091,045 -0.10(-3.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.