W. R. Grace & Co Recent Share Price (USX:GRA)

USX:GRA - W R Grace & Co W. R. Grace & Co
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
2 Feb 1982	USD	22	22.125	21.8125	21.8125	10.9062	-0.312 (-1.41%)	121,200
1 Feb 1982	USD	22.375	22.75	22	22.125	11.0625	-0.5 (-2.21%)	96,800
29 Jan 1982	USD	22.5	22.6875	22.3125	22.625	11.3125	-0.125 (-0.55%)	52,400
28 Jan 1982	USD	22.3125	22.75	21.8125	22.75	11.375	+0.812 (+3.70%)	610,000
27 Jan 1982	USD	21.875	22.125	21.5625	21.9375	10.9688	+0.25 (+1.15%)	48,200
26 Jan 1982	USD	21.75	21.875	21.625	21.6875	10.8438	+0.188 (+0.87%)	187,400
25 Jan 1982	USD	21.375	21.5	21.25	21.5	10.75	+0.25 (+1.18%)	30,000
22 Jan 1982	USD	21.3125	21.375	21.25	21.25	10.625	-0.062 (-0.29%)	58,200
21 Jan 1982	USD	21.125	21.375	20.875	21.3125	10.6562	+0.5 (+2.40%)	111,800
20 Jan 1982	USD	20.8125	20.875	20.6875	20.8125	10.4062	-0.062 (-0.30%)	22,000
19 Jan 1982	USD	20.9375	21.125	20.75	20.875	10.4375	+0.062 (+0.30%)	167,000
18 Jan 1982	USD	20.8125	20.9375	20.625	20.8125	10.4062	+0.125 (+0.60%)	14,800
15 Jan 1982	USD	20.6875	20.875	20.4375	20.6875	10.3438	+0.375 (+1.85%)	37,200
14 Jan 1982	USD	20.3125	20.4375	20.125	20.3125	10.1562	-0.125 (-0.61%)	29,600
13 Jan 1982	USD	20.6875	21	20.3125	20.4375	10.2188	-0.625 (-2.97%)	117,600
12 Jan 1982	USD	21	21.125	20.875	21.0625	10.5312	-0.062 (-0.30%)	63,400
11 Jan 1982	USD	21.5	21.875	21.125	21.125	10.5625	-0.625 (-2.87%)	471,600
8 Jan 1982	USD	21.875	22	21.6875	21.75	10.875	+0.062 (+0.29%)	51,400
7 Jan 1982	USD	21.9375	22.1875	21.6875	21.6875	10.8438	-0.438 (-1.98%)	35,800
6 Jan 1982	USD	22.25	22.4375	22.0625	22.125	11.0625	-0.25 (-1.12%)	176,800
5 Jan 1982	USD	22.75	23.0625	22.375	22.375	11.1875	-0.562 (-2.45%)	60,200
4 Jan 1982	USD	22.9375	23.125	22.75	22.9375	11.4688	0.0 (0.0%)	356,600