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 (%)
Apr 30, 2003 2.315 2.482 2.315 2.426 104,955 +0.02(+0.77%)
Apr 29, 2003 2.482 2.575 2.408 2.408 240,793 -0.09(-3.70%)
Apr 28, 2003 2.445 2.528 2.334 2.500 176,653 +0.06(+2.27%)
Apr 25, 2003 2.334 2.547 2.325 2.445 259,149 +0.00(+0.00%)
Apr 24, 2003 2.084 2.463 2.084 2.445 855,842 +0.44(+21.66%)
Apr 23, 2003 1.991 2.019 1.954 2.010 183,996 +0.00(+0.00%)
Apr 22, 2003 1.945 2.037 1.917 2.010 153,330 +0.06(+2.84%)
Apr 21, 2003 1.954 1.963 1.908 1.954 69,646 -0.01(-0.47%)
Apr 17, 2003 1.871 1.963 1.824 1.963 256,450 +0.10(+5.47%)
Apr 16, 2003 1.889 1.926 1.824 1.861 98,477 -0.05(-2.43%)
Apr 15, 2003 1.908 1.954 1.815 1.908 85,735 -0.01(-0.48%)
Apr 14, 2003 1.852 1.991 1.806 1.917 266,600 +0.02(+0.98%)
Apr 11, 2003 1.973 2.019 1.713 1.899 180,217 -0.06(-2.84%)
Apr 10, 2003 1.899 1.991 1.852 1.954 190,583 +0.06(+3.43%)
Apr 09, 2003 1.769 1.908 1.769 1.889 202,244 +0.13(+7.37%)
Apr 08, 2003 1.621 1.815 1.621 1.760 180,217 +0.12(+7.34%)
Apr 07, 2003 1.815 1.815 1.574 1.639 81,848 -0.08(-4.84%)
Apr 04, 2003 1.667 1.750 1.667 1.723 274,375 +0.06(+3.33%)
Apr 03, 2003 1.621 1.713 1.593 1.667 463,338 +0.08(+5.26%)
Apr 02, 2003 1.760 1.769 1.574 1.584 286,252 +0.06(+3.64%)
Apr 01, 2003 1.389 1.528 1.389 1.528 134,758 +0.16(+11.49%)
Mar 31, 2003 1.389 1.528 1.361 1.371 213,150 +0.00(+0.00%)
Mar 28, 2003 1.343 1.463 1.315 1.371 405,245 -0.02(-1.33%)
Mar 27, 2003 1.408 1.574 1.269 1.389 490,981 -0.02(-1.32%)
Mar 26, 2003 1.547 1.565 1.398 1.408 179,137 -0.14(-8.98%)
Mar 25, 2003 1.574 1.658 1.491 1.547 339,162 -0.11(-6.70%)
Mar 24, 2003 1.806 1.806 1.593 1.658 315,839 -0.19(-10.05%)
Mar 21, 2003 1.899 1.917 1.787 1.843 549,721 -0.07(-3.86%)
Mar 20, 2003 1.945 1.945 1.880 1.917 129,682 -0.07(-3.72%)
Mar 19, 2003 2.037 2.130 1.945 1.991 146,419 -0.19(-8.51%)
Mar 18, 2003 2.130 2.176 2.130 2.176 124,068 +0.07(+3.52%)
Mar 17, 2003 1.880 2.102 1.852 2.102 239,821 +0.19(+10.19%)
Mar 14, 2003 2.084 2.084 1.899 1.908 100,960 -0.22(-10.43%)
Mar 13, 2003 1.973 2.130 1.899 2.130 43,191 +0.15(+7.48%)
Mar 12, 2003 1.899 1.991 1.880 1.982 59,928 +0.06(+2.88%)
Mar 11, 2003 1.889 2.028 1.889 1.926 67,271 +0.04(+1.96%)
Mar 10, 2003 1.945 1.945 1.880 1.889 79,688 -0.10(-5.12%)
Mar 07, 2003 1.871 2.037 1.861 1.991 273,835 +0.03(+1.41%)
Mar 06, 2003 2.102 2.102 1.861 1.963 205,592 -0.15(-7.02%)
Mar 05, 2003 2.213 2.213 2.056 2.112 129,035 -0.07(-3.39%)
Mar 04, 2003 2.315 2.315 2.167 2.186 184,860 -0.09(-4.07%)
Mar 03, 2003 2.269 2.315 2.241 2.278 41,464 +0.01(+0.41%)
Feb 28, 2003 2.399 2.399 2.269 2.269 96,101 -0.09(-3.92%)
Feb 27, 2003 2.315 2.408 2.260 2.362 108,519 +0.04(+1.59%)
Feb 26, 2003 2.315 2.325 2.223 2.325 63,383 +0.03(+1.21%)
Feb 25, 2003 2.241 2.315 2.186 2.297 103,767 +0.06(+2.48%)
Feb 24, 2003 2.343 2.362 2.232 2.241 178,813 -0.14(-5.84%)
Feb 21, 2003 2.371 2.500 2.315 2.380 203,108 +0.03(+1.18%)
Feb 20, 2003 2.408 2.500 2.325 2.352 73,749 -0.07(-3.05%)
Feb 19, 2003 2.519 2.519 2.417 2.426 66,083 -0.12(-4.73%)
Feb 18, 2003 2.426 2.547 2.408 2.547 76,881 +0.09(+3.77%)
Feb 14, 2003 2.500 2.538 2.408 2.454 76,125 -0.07(-2.93%)
Feb 13, 2003 2.500 2.593 2.454 2.528 161,104 -0.02(-0.73%)
Feb 12, 2003 2.500 2.593 2.408 2.547 413,236 +0.06(+2.61%)
Feb 11, 2003 2.399 2.528 2.334 2.482 261,849 +0.07(+3.08%)
Feb 10, 2003 2.325 2.584 2.325 2.408 226,108 +0.07(+3.17%)
Feb 07, 2003 2.445 2.500 2.325 2.334 223,192 -0.11(-4.55%)
Feb 06, 2003 2.445 2.473 2.334 2.445 62,519 +0.01(+0.38%)
Feb 05, 2003 2.408 2.584 2.389 2.436 198,033 +0.04(+1.54%)
Feb 04, 2003 2.241 2.445 2.241 2.399 306,768 +0.16(+7.02%)
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.