GRACE W R & CO DEL Historical Stock Price

Below is the stock price history for Grace W R & Co Del GRA. Data is recorded each day for the historical open, high, low, close and volume. The Grace W R & Co Del stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Grace W R & Co Del Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 74.12 74.12 73.32 73.49 15,130
2017-11-21 74.03 74.35 73.44 73.54 31,275
2017-11-20 73.09 73.91 72.83 73.66 28,953
2017-11-17 73.00 73.35 72.62 73.35 29,290
2017-11-16 72.15 73.35 72.15 73.14 34,036
2017-11-15 70.71 71.80 70.32 71.67 39,320
2017-11-14 71.11 71.26 70.65 71.14 25,717
2017-11-13 70.93 71.82 70.77 71.70 26,064
2017-11-10 71.62 71.97 71.08 71.13 66,423
2017-11-09 73.26 73.26 71.17 71.64 55,880
2017-11-08 74.70 74.70 73.44 73.72 68,868
2017-11-07 75.53 75.59 75.05 75.09 49,107
2017-11-06 75.62 75.78 75.31 75.64 23,036
2017-11-03 75.67 75.95 75.16 75.30 20,926
2017-11-02 76.05 76.21 75.27 75.43 34,446
2017-11-01 76.80 77.33 76.51 76.67 37,700
2017-10-31 76.66 77.13 76.45 76.52 62,810
2017-10-30 76.40 76.40 75.34 75.46 49,396
2017-10-27 76.21 76.67 75.63 76.03 57,866
2017-10-26 75.96 76.77 75.96 76.29 98,173
2017-10-25 73.15 75.17 72.70 75.00 124,538
2017-10-24 70.73 70.73 69.97 70.69 67,649
2017-10-23 71.58 71.58 70.47 70.50 33,102
2017-10-20 71.85 71.90 71.34 71.51 30,223
2017-10-19 70.67 71.21 70.25 71.10 27,873
2017-10-18 71.19 71.44 71.07 71.20 34,999
2017-10-17 72.22 72.32 71.28 71.495 32,184
2017-10-16 72.715 72.95 72.27 72.54 24,584
2017-10-13 73.04 73.04 72.62 72.62 20,384
2017-10-12 72.84 73.05 72.78 72.80 24,759

» More Grace W R & Co Del Stock Price History

To see other companies like Grace W R & Co Del (GRA), view our stock market today for news, and other data.