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 (%)
Mar 29, 2002 2.000 2.037 1.945 2.037 34,553 +0.00(+0.00%)
Mar 28, 2002 2.000 2.037 1.945 2.037 34,553 +0.01(+0.46%)
Mar 27, 2002 1.973 2.028 1.908 2.028 95,021 -0.01(-0.45%)
Mar 26, 2002 2.047 2.047 1.991 2.037 72,669 +0.04(+1.85%)
Mar 25, 2002 2.000 2.028 1.991 2.000 57,012 -0.04(-1.82%)
Mar 22, 2002 2.037 2.130 2.037 2.037 148,471 +0.00(+0.00%)
Mar 21, 2002 1.954 2.037 1.954 2.037 216,930 +0.08(+4.27%)
Mar 20, 2002 1.926 1.991 1.899 1.954 59,928 +0.03(+1.44%)
Mar 19, 2002 1.852 1.936 1.806 1.926 472,732 +0.08(+4.52%)
Mar 18, 2002 1.945 1.945 1.806 1.843 601,012 -0.08(-4.33%)
Mar 15, 2002 2.074 2.074 1.899 1.926 293,271 -0.09(-4.59%)
Mar 14, 2002 2.047 2.074 1.982 2.019 128,171 -0.02(-0.91%)
Mar 13, 2002 2.084 2.130 1.991 2.037 273,295 -0.05(-2.22%)
Mar 12, 2002 2.176 2.223 2.084 2.084 128,171 -0.14(-6.25%)
Mar 11, 2002 2.149 2.223 2.130 2.223 98,477 +0.05(+2.13%)
Mar 08, 2002 2.176 2.241 2.158 2.176 143,072 +0.01(+0.43%)
Mar 07, 2002 2.204 2.204 2.121 2.167 166,611 +0.00(+0.00%)
Mar 06, 2002 2.167 2.176 2.130 2.167 47,942 +0.04(+1.74%)
Mar 05, 2002 2.186 2.186 2.093 2.130 224,704 -0.06(-2.54%)
Mar 04, 2002 2.084 2.195 2.084 2.186 141,128 +0.06(+3.06%)
Mar 01, 2002 2.130 2.130 2.084 2.121 86,491 +0.04(+1.78%)
Feb 28, 2002 2.112 2.176 2.084 2.084 128,063 -0.12(-5.46%)
Feb 27, 2002 2.130 2.204 2.084 2.204 143,180 +0.07(+3.48%)
Feb 26, 2002 2.130 2.204 2.084 2.130 95,777 +0.01(+0.44%)
Feb 25, 2002 2.158 2.241 2.084 2.121 156,137 -0.01(-0.43%)
Feb 22, 2002 2.149 2.176 2.093 2.130 118,777 -0.02(-0.86%)
Feb 21, 2002 2.149 2.204 2.084 2.149 239,821 +0.00(+0.00%)
Feb 20, 2002 2.269 2.269 2.139 2.149 141,452 -0.12(-5.31%)
Feb 19, 2002 2.334 2.343 2.250 2.269 249,755 +0.03(+1.24%)
Feb 18, 2002 2.362 2.408 2.223 2.241 327,068 +0.00(+0.00%)
Feb 15, 2002 2.362 2.408 2.223 2.241 327,068 +0.10(+4.76%)
Feb 14, 2002 2.213 2.213 2.084 2.139 224,272 -0.07(-3.35%)
Feb 13, 2002 2.297 2.306 2.186 2.213 111,110 -0.06(-2.85%)
Feb 12, 2002 2.250 2.306 2.232 2.278 489,469 -0.01(-0.40%)
Feb 11, 2002 2.130 2.306 2.130 2.287 556,308 +0.20(+9.78%)
Feb 08, 2002 2.037 2.093 1.945 2.084 230,643 +0.05(+2.27%)
Feb 07, 2002 1.991 2.037 1.954 2.037 174,062 +0.09(+4.76%)
Feb 06, 2002 2.102 2.139 1.852 1.945 284,849 -0.17(-7.89%)
Feb 05, 2002 2.084 2.167 2.084 2.112 301,909 +0.07(+3.64%)
Feb 04, 2002 2.213 2.250 2.037 2.037 786,412 -0.15(-6.78%)
Feb 01, 2002 2.139 2.241 2.074 2.186 241,441 +0.14(+6.79%)
Jan 31, 2002 1.945 2.297 1.945 2.047 536,764 +0.11(+5.74%)
Jan 30, 2002 2.093 2.130 1.880 1.936 431,916 -0.16(-7.52%)
Jan 29, 2002 2.074 2.167 2.037 2.093 688,367 +0.03(+1.35%)
Jan 28, 2002 2.500 2.500 2.028 2.065 903,137 -0.17(-7.47%)
Jan 25, 2002 1.769 2.315 1.769 2.232 1,685,986 +0.46(+26.18%)
Jan 24, 2002 1.806 1.806 1.723 1.769 130,438 +0.02(+1.06%)
Jan 23, 2002 1.713 1.760 1.686 1.750 134,326 +0.08(+5.00%)
Jan 22, 2002 1.806 1.806 1.667 1.667 128,387 -0.10(-5.76%)
Jan 21, 2002 1.815 1.834 1.713 1.769 66,731 +0.00(+0.00%)
Jan 18, 2002 1.815 1.834 1.713 1.769 66,731 -0.05(-2.55%)
Jan 17, 2002 1.815 1.852 1.806 1.815 103,875 +0.02(+1.03%)
Jan 16, 2002 1.760 1.871 1.741 1.797 198,465 +0.06(+3.19%)
Jan 15, 2002 1.695 1.834 1.695 1.741 64,463 +0.05(+2.73%)
Jan 14, 2002 1.824 1.936 1.695 1.695 339,486 -0.13(-7.11%)
Jan 11, 2002 1.713 1.880 1.686 1.824 224,380 +0.07(+4.23%)
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.