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, 2004 2.593 2.667 2.500 2.649 270,055 +0.09(+3.62%)
Apr 29, 2004 2.658 2.667 2.547 2.556 182,484 -0.06(-2.47%)
Apr 28, 2004 2.612 2.667 2.593 2.621 345,533 -0.06(-2.41%)
Apr 27, 2004 2.676 2.741 2.612 2.686 209,911 +0.04(+1.40%)
Apr 26, 2004 2.639 2.704 2.593 2.649 370,476 -0.02(-0.69%)
Apr 23, 2004 2.732 2.751 2.602 2.667 191,015 +0.00(+0.00%)
Apr 22, 2004 2.732 2.778 2.593 2.667 470,465 -0.05(-1.71%)
Apr 21, 2004 2.760 2.825 2.695 2.713 441,202 -0.02(-0.68%)
Apr 20, 2004 2.825 2.964 2.732 2.732 547,454 -0.07(-2.64%)
Apr 19, 2004 2.871 2.908 2.778 2.806 477,375 -0.06(-1.94%)
Apr 16, 2004 2.834 2.908 2.825 2.862 471,868 +0.06(+1.98%)
Apr 15, 2004 2.778 2.852 2.751 2.806 417,447 +0.03(+1.00%)
Apr 14, 2004 2.556 2.778 2.547 2.778 460,531 +0.20(+7.91%)
Apr 13, 2004 2.769 2.778 2.538 2.575 778,961 -0.17(-6.08%)
Apr 12, 2004 2.686 3.241 2.639 2.741 8,598,705 +0.04(+1.37%)
Apr 08, 2004 2.778 2.843 2.695 2.704 189,071 -0.06(-2.34%)
Apr 07, 2004 2.797 2.862 2.686 2.769 226,648 -0.03(-0.99%)
Apr 06, 2004 2.945 2.973 2.797 2.797 169,959 -0.12(-4.13%)
Apr 05, 2004 2.917 3.010 2.852 2.917 312,167 -0.05(-1.56%)
Apr 02, 2004 3.038 3.056 2.908 2.964 315,083 -0.04(-1.23%)
Apr 01, 2004 2.852 3.056 2.825 3.001 792,999 +0.11(+3.85%)
Mar 31, 2004 2.732 2.889 2.732 2.889 518,731 +0.10(+3.65%)
Mar 30, 2004 2.871 2.880 2.686 2.788 469,601 -0.07(-2.59%)
Mar 29, 2004 2.621 2.899 2.621 2.862 906,161 +0.17(+6.19%)
Mar 26, 2004 2.713 2.713 2.547 2.695 295,970 +0.04(+1.39%)
Mar 25, 2004 2.380 2.723 2.380 2.658 580,819 +0.28(+11.67%)
Mar 24, 2004 2.389 2.463 2.315 2.380 81,524 -0.01(-0.39%)
Mar 23, 2004 2.417 2.500 2.389 2.389 114,673 +0.03(+1.18%)
Mar 22, 2004 2.500 2.500 2.325 2.362 180,541 -0.11(-4.49%)
Mar 19, 2004 2.538 2.556 2.445 2.473 155,921 -0.06(-2.55%)
Mar 18, 2004 2.602 2.602 2.510 2.538 103,875 +0.03(+1.11%)
Mar 17, 2004 2.565 2.602 2.482 2.510 142,640 +0.03(+1.12%)
Mar 16, 2004 2.593 2.649 2.362 2.482 223,516 -0.02(-0.74%)
Mar 15, 2004 2.639 2.639 2.473 2.500 257,098 -0.19(-6.90%)
Mar 12, 2004 2.547 2.732 2.500 2.686 226,108 +0.14(+5.45%)
Mar 11, 2004 2.593 2.751 2.510 2.547 202,352 -0.05(-1.79%)
Mar 10, 2004 2.686 2.778 2.593 2.593 197,817 -0.09(-3.45%)
Mar 09, 2004 2.686 2.797 2.686 2.686 173,738 -0.01(-0.34%)
Mar 08, 2004 2.686 2.815 2.686 2.695 194,146 -0.08(-3.00%)
Mar 05, 2004 2.843 2.917 2.695 2.778 360,434 -0.06(-2.28%)
Mar 04, 2004 2.778 2.843 2.732 2.843 377,279 +0.08(+3.02%)
Mar 03, 2004 2.686 2.778 2.639 2.760 269,408 +0.06(+2.05%)
Mar 02, 2004 2.695 2.797 2.686 2.704 507,286 +0.01(+0.34%)
Mar 01, 2004 2.500 2.695 2.500 2.695 471,005 +0.06(+2.11%)
Feb 27, 2004 2.639 2.695 1.899 2.639 3,426,178 +0.03(+1.06%)
Feb 26, 2004 2.825 2.862 2.500 2.612 1,857,025 -0.21(-7.54%)
Feb 25, 2004 2.834 2.964 2.806 2.825 293,919 -0.02(-0.65%)
Feb 24, 2004 2.917 2.954 2.825 2.843 399,846 -0.07(-2.54%)
Feb 23, 2004 3.149 3.195 2.917 2.917 490,333 -0.23(-7.35%)
Feb 20, 2004 3.195 3.223 3.056 3.149 215,634 +0.00(+0.00%)
Feb 19, 2004 3.278 3.325 3.056 3.149 164,236 -0.12(-3.68%)
Feb 18, 2004 3.241 3.362 3.241 3.269 311,735 +0.02(+0.57%)
Feb 17, 2004 3.195 3.288 3.149 3.251 226,216 +0.10(+3.24%)
Feb 13, 2004 3.575 3.575 3.149 3.149 455,780 -0.09(-2.86%)
Feb 12, 2004 3.186 3.288 3.158 3.241 281,501 +0.04(+1.16%)
Feb 11, 2004 3.139 3.214 3.102 3.204 269,947 +0.10(+3.28%)
Feb 10, 2004 3.047 3.121 3.047 3.102 228,483 +0.09(+3.08%)
Feb 09, 2004 2.926 3.047 2.926 3.010 148,363 -0.01(-0.31%)
Feb 06, 2004 2.871 3.047 2.862 3.019 247,380 +0.10(+3.49%)
Feb 05, 2004 2.964 2.964 2.834 2.917 275,994 +0.03(+0.96%)
Feb 04, 2004 2.852 2.917 2.825 2.889 322,749 +0.00(+0.00%)
Feb 03, 2004 2.834 2.945 2.825 2.889 163,804 +0.01(+0.32%)
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.