W. R. Grace & Co (GRA) Historical Stock Data
69.99 ↑0.00 (0.00%)
As of September 21, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, GRA is up 0.00% a day on average. There have been 16 days where W. R. Grace & Co closed green and 14 days where GRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-09-21 | 69.98 | 69.99 | ↑$0.01 (0.01%) | 69.97 | 70.00 | 1.11M |
| 2021-09-20 | 69.96 | 69.97 | ↑$0.01 (0.01%) | 69.96 | 69.99 | 739.18K |
| 2021-09-17 | 69.96 | 69.98 | ↑$0.02 (0.03%) | 69.95 | 69.99 | 2.70M |
| 2021-09-16 | 69.96 | 69.95 | ↓$0.01 (-0.01%) | 69.95 | 69.97 | 362.32K |
| 2021-09-15 | 69.94 | 69.95 | ↑$0.01 (0.01%) | 69.93 | 69.96 | 223.87K |
| 2021-09-14 | 69.95 | 69.92 | ↓$0.03 (-0.04%) | 69.92 | 69.96 | 630.99K |
| 2021-09-13 | 69.94 | 69.92 | ↓$0.02 (-0.03%) | 69.91 | 69.96 | 424.48K |
| 2021-09-10 | 69.92 | 69.92 | ↑$0.00 (0.00%) | 69.90 | 69.94 | 659.84K |
| 2021-09-09 | 69.86 | 69.92 | ↑$0.06 (0.09%) | 69.86 | 69.93 | 1.33M |
| 2021-09-08 | 69.70 | 69.63 | ↓$0.07 (-0.10%) | 69.62 | 69.70 | 335.99K |
| 2021-09-07 | 69.66 | 69.64 | ↓$0.02 (-0.03%) | 69.62 | 69.74 | 252.38K |
| 2021-09-03 | 69.66 | 69.66 | ↑$0.00 (0.00%) | 69.66 | 69.70 | 222.75K |
| 2021-09-02 | 69.74 | 69.66 | ↓$0.08 (-0.11%) | 69.61 | 69.74 | 234.98K |
| 2021-09-01 | 69.65 | 69.64 | ↓$0.01 (-0.01%) | 69.63 | 69.77 | 365.79K |
| 2021-08-31 | 69.69 | 69.64 | ↓$0.05 (-0.07%) | 69.60 | 69.69 | 188.19K |
| 2021-08-30 | 69.55 | 69.64 | ↑$0.09 (0.13%) | 69.54 | 69.68 | 319.42K |
| 2021-08-27 | 69.60 | 69.55 | ↓$0.05 (-0.07%) | 69.55 | 69.70 | 215.94K |
| 2021-08-26 | 69.55 | 69.56 | ↑$0.01 (0.01%) | 69.48 | 69.64 | 162.50K |
| 2021-08-25 | 69.48 | 69.52 | ↑$0.04 (0.06%) | 69.44 | 69.62 | 232.41K |
| 2021-08-24 | 69.44 | 69.43 | ↓$0.01 (-0.01%) | 69.43 | 69.55 | 210.10K |
| 2021-08-23 | 69.44 | 69.43 | ↓$0.01 (-0.01%) | 69.42 | 69.47 | 399.62K |
| 2021-08-20 | 69.42 | 69.42 | ↑$0.00 (0.00%) | 69.42 | 69.47 | 301.94K |
| 2021-08-19 | 69.44 | 69.40 | ↓$0.04 (-0.06%) | 69.40 | 69.50 | 385.25K |
| 2021-08-18 | 69.41 | 69.40 | ↓$0.01 (-0.01%) | 69.33 | 69.48 | 402.91K |
| 2021-08-17 | 69.40 | 69.51 | ↑$0.11 (0.16%) | 69.38 | 69.53 | 322.80K |
| 2021-08-16 | 69.45 | 69.40 | ↓$0.05 (-0.07%) | 69.39 | 69.52 | 358.84K |
| 2021-08-13 | 69.50 | 69.53 | ↑$0.03 (0.04%) | 69.43 | 69.58 | 152.75K |
| 2021-08-12 | 69.40 | 69.48 | ↑$0.08 (0.12%) | 69.36 | 69.51 | 846.18K |
| 2021-08-11 | 69.44 | 69.47 | ↑$0.03 (0.04%) | 69.35 | 69.59 | 1.29M |
| 2021-08-10 | 69.45 | 69.47 | ↑$0.02 (0.03%) | 69.33 | 69.47 | 602.92K |
Create an account or log in to view more rows.
$GRA almost time for the running
$GRA my lotto for earnings
$GRA Guys when can we expect that 30% drop?
$GRA futes rippin
$GRA is it time?
$GRA only getting stronger
$GRA going down
$GRA getting this mare ready to run today
$GRA I warned you all fairly you morons.
$GRA let's gooooooo