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 (%)
May 31, 2005 9.493 9.854 9.465 9.557 676,813 +0.03(+0.29%)
May 27, 2005 10.11 10.29 9.465 9.530 2,004,633 -0.66(-6.45%)
May 26, 2005 10.19 10.93 9.928 10.19 4,960,455 +0.00(+0.00%)
May 25, 2005 9.724 10.56 9.493 10.19 3,000,849 +0.46(+4.76%)
May 24, 2005 9.724 10.17 9.465 9.724 4,530,697 +1.27(+15.01%)
May 23, 2005 8.428 8.557 8.233 8.455 1,948,700 +0.01(+0.11%)
May 20, 2005 8.465 8.474 8.178 8.446 1,187,554 +0.01(+0.11%)
May 19, 2005 8.039 8.650 7.798 8.437 1,329,871 +0.44(+5.56%)
May 18, 2005 7.900 8.057 7.566 7.992 1,617,635 +0.09(+1.17%)
May 17, 2005 8.391 8.566 7.687 7.900 2,684,578 -0.55(-6.47%)
May 16, 2005 8.233 8.539 8.150 8.446 673,142 +0.14(+1.67%)
May 13, 2005 8.622 8.946 8.150 8.307 909,292 -0.38(-4.37%)
May 12, 2005 9.168 9.363 8.613 8.687 1,398,978 -0.64(-6.85%)
May 11, 2005 8.835 9.872 8.835 9.326 2,563,965 +0.50(+5.67%)
May 10, 2005 9.307 9.548 8.566 8.826 1,179,672 -0.57(-6.11%)
May 09, 2005 9.168 9.548 9.076 9.400 1,348,227 +0.30(+3.26%)
May 06, 2005 9.215 9.280 9.076 9.104 797,966 -0.02(-0.20%)
May 05, 2005 9.289 9.400 9.057 9.122 961,554 -0.08(-0.91%)
May 04, 2005 8.891 9.307 8.752 9.205 1,345,960 +0.31(+3.43%)
May 03, 2005 8.974 9.039 8.705 8.900 457,615 -0.07(-0.83%)
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.