W. R. Grace & Co. - Price History
Stock symbol GRA is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for GRA (W. R. Grace & Co.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $69.99 | $69.99 |
| June 2023 | $69.99 | $69.99 |
| May 2023 | $69.99 | $69.99 |
| April 2023 | $69.99 | $69.99 |
| March 2023 | $0 | $0 |
| February 2023 | $0 | $0 |
| January 2023 | $0 | $0 |
| December 2022 | $0 | $0 |
| November 2022 | $0 | $0 |
| October 2022 | $0 | $0 |
| September 2022 | $0 | $0 |
| August 2022 | $0 | $0 |
| July 2022 | $0 | $0 |
| June 2022 | - | - |
| May 2022 | - | - |
| April 2022 | - | - |
| March 2022 | - | - |
| February 2022 | - | - |
| January 2022 | - | - |
| December 2021 | $69.97 | $69.97 |
| November 2021 | $69.97 | $69.97 |
| October 2021 | $69.99 | $69.99 |
| September 2021 | $69.99 | $69.99 |
| August 2021 | $69.64 | $69.64 |
| July 2021 | $69.60 | $69.60 |
| June 2021 | $69.12 | $69.12 |
| May 2021 | $68.52 | $68.52 |
| April 2021 | $68.73 | $68.73 |
| March 2021 | $59.86 | $59.86 |
| February 2021 | $58.93 | $59.26 |
| January 2021 | $57.70 | $58.02 |
| December 2020 | $54.51 | $54.82 |
| November 2020 | $54.42 | $54.72 |
| October 2020 | $43.02 | $43.49 |
| September 2020 | $39.85 | $40.29 |
| August 2020 | $40.27 | $40.71 |
| July 2020 | $45.32 | $46.13 |
| June 2020 | $49.92 | $50.81 |
| May 2020 | $51.28 | $52.20 |
| April 2020 | $46.12 | $47.23 |
| March 2020 | $34.76 | $35.60 |
| February 2020 | $55.23 | $56.56 |
| January 2020 | $65.47 | $67.36 |
| December 2019 | $67.89 | $69.85 |
| November 2019 | $64.95 | $66.83 |
| October 2019 | $64.33 | $66.45 |
| September 2019 | $64.63 | $66.76 |
| August 2019 | $65.55 | $67.71 |
| July 2019 | $65.37 | $67.81 |
| June 2019 | $73.37 | $76.11 |
| May 2019 | $67.95 | $70.48 |
| April 2019 | $72.60 | $75.58 |
| March 2019 | $74.96 | $78.04 |
| February 2019 | $74.61 | $77.67 |
| January 2019 | $67.97 | $71.01 |
| December 2018 | $62.13 | $64.91 |
| November 2018 | $61.11 | $63.84 |
| October 2018 | $61.78 | $64.79 |
| September 2018 | $68.15 | $71.46 |
| August 2018 | $67.38 | $70.66 |
| July 2018 | $70.20 | $73.86 |
| June 2018 | $69.67 | $73.31 |
| May 2018 | $68.04 | $71.59 |
| April 2018 | $64.83 | $68.44 |
| March 2018 | $58 | $61.23 |
| February 2018 | $62.69 | $66.18 |
| January 2018 | $69.68 | $73.82 |
| December 2017 | $66.19 | $70.13 |
| November 2017 | $69.19 | $73.31 |
| October 2017 | $71.98 | $76.49 |
| September 2017 | $67.90 | $72.15 |
| August 2017 | $67.27 | $71.48 |
| July 2017 | $64.70 | $68.96 |
| June 2017 | $67.56 | $72.01 |
| May 2017 | $67.26 | $71.69 |
| April 2017 | $65.21 | $69.72 |
| March 2017 | $65.20 | $69.71 |
| February 2017 | $66.26 | $70.84 |
| January 2017 | $64.66 | $69.34 |
| December 2016 | $63.08 | $67.64 |
| November 2016 | $60.86 | $65.26 |
| October 2016 | $62.29 | $66.96 |
| September 2016 | $68.65 | $73.80 |
| August 2016 | $72.68 | $78.13 |
| July 2016 | $69.49 | $74.87 |
| June 2016 | $67.95 | $73.21 |
| May 2016 | $72.06 | $77.64 |
| April 2016 | $71.01 | $76.68 |
| March 2016 | $65.92 | $71.18 |
| February 2016 | $63.66 | $68.74 |
| January 2016 | $60.46 | $65.28 |
| December 2015 | $74.02 | $79.93 |
| November 2015 | $73 | $78.83 |
| October 2015 | $74.55 | $80.50 |
| September 2015 | $69.16 | $74.68 |
| August 2015 | $73.54 | $79.41 |
| July 2015 | $75.02 | $81 |
| June 2015 | $74.55 | $80.50 |
| May 2015 | $72.79 | $78.60 |
| April 2015 | $71.89 | $77.63 |
| March 2015 | $73.49 | $79.35 |
| February 2015 | $73.70 | $79.58 |
| January 2015 | $64.43 | $69.57 |
| December 2014 | $70.90 | $76.56 |
| November 2014 | $71.41 | $77.10 |
| October 2014 | $70.31 | $75.92 |
| September 2014 | $67.59 | $72.99 |
| August 2014 | $73.61 | $79.48 |
| July 2014 | $67.64 | $73.04 |
| June 2014 | $70.26 | $75.87 |
| May 2014 | $68.44 | $73.90 |
| April 2014 | $68.46 | $73.92 |
| March 2014 | $73.71 | $79.59 |
| February 2014 | $75.32 | $81.33 |
| January 2014 | $70.11 | $75.70 |
| December 2013 | $73.49 | $79.35 |
| November 2013 | $71.38 | $77.07 |
| October 2013 | $68.13 | $73.56 |
| September 2013 | $64.96 | $70.15 |
| August 2013 | $59.72 | $64.49 |
| July 2013 | $57.10 | $61.65 |
| June 2013 | $62.46 | $67.45 |
| May 2013 | $62.81 | $67.83 |
| April 2013 | $57.31 | $61.89 |
| March 2013 | $57.61 | $62.21 |
| February 2013 | $53.20 | $57.45 |
| January 2013 | $53.37 | $57.63 |
| December 2012 | $49.97 | $53.96 |
| November 2012 | $48.66 | $52.55 |
| October 2012 | $47.69 | $51.49 |
| September 2012 | $43.91 | $47.42 |
| August 2012 | $42.93 | $46.36 |
| July 2012 | $41.65 | $44.98 |
| June 2012 | $37.50 | $40.49 |
| May 2012 | $39.02 | $42.14 |
| April 2012 | $44.31 | $47.84 |
| March 2012 | $42.96 | $46.39 |
| February 2012 | $42.34 | $45.72 |
| January 2012 | $39.79 | $42.97 |
| December 2011 | $34.13 | $36.85 |
| November 2011 | $30.97 | $33.44 |
| October 2011 | $31.06 | $33.54 |
| September 2011 | $24.75 | $26.73 |
| August 2011 | $29.30 | $31.64 |
| July 2011 | $37.49 | $40.48 |
| June 2011 | $33.92 | $36.62 |
| May 2011 | $34.78 | $37.55 |
| April 2011 | $33.71 | $36.41 |
| March 2011 | $28.46 | $30.73 |
| February 2011 | $28.27 | $30.53 |
| January 2011 | $26.38 | $28.48 |
| December 2010 | $26.11 | $28.19 |
| November 2010 | $24.88 | $26.86 |
| October 2010 | $23.83 | $25.73 |
| September 2010 | $20.77 | $22.42 |
| August 2010 | $18.80 | $20.31 |
| July 2010 | $19.08 | $20.60 |
| June 2010 | $15.64 | $16.89 |
| May 2010 | $19.05 | $20.57 |
| April 2010 | $21.47 | $23.19 |
| March 2010 | $20.63 | $22.28 |
| February 2010 | $21.53 | $23.24 |
| January 2010 | $17.75 | $19.17 |
| December 2009 | $18.84 | $20.35 |
| November 2009 | $16.99 | $18.35 |
| October 2009 | $16.27 | $17.57 |
| September 2009 | $16.16 | $17.45 |
| August 2009 | $12.44 | $13.43 |
| July 2009 | $12.36 | $13.35 |
| June 2009 | $9.19 | $9.93 |
| May 2009 | $9.65 | $10.42 |
| April 2009 | $6.56 | $7.09 |
| March 2009 | $4.70 | $5.07 |
| February 2009 | $4.16 | $4.49 |
| January 2009 | $4.29 | $4.63 |
| December 2008 | $4.44 | $4.79 |
| November 2008 | $3.81 | $4.12 |
| October 2008 | $6.70 | $7.23 |
| September 2008 | $11.24 | $12.14 |
| August 2008 | $19.54 | $21.10 |
| July 2008 | $19.15 | $20.68 |
| June 2008 | $17.46 | $18.85 |
| May 2008 | $20.13 | $21.73 |
| April 2008 | $18.85 | $20.35 |
| March 2008 | $16.96 | $18.31 |
| February 2008 | $15.78 | $17.04 |
| January 2008 | $16.81 | $18.15 |
| December 2007 | $19.46 | $21.01 |
| November 2007 | $20.08 | $21.68 |
| October 2007 | $22 | $23.76 |
| September 2007 | $19.96 | $21.56 |
| August 2007 | $16.60 | $17.93 |
| July 2007 | $15.35 | $16.57 |
| June 2007 | $19.24 | $20.77 |
| May 2007 | $20.12 | $21.73 |
| April 2007 | $19.77 | $21.35 |
| March 2007 | $19.64 | $21.20 |
| February 2007 | $18.31 | $19.78 |
| January 2007 | $16.13 | $17.42 |
| December 2006 | $14.72 | $15.89 |
| November 2006 | $13.65 | $14.74 |
| October 2006 | $9.96 | $10.75 |
| September 2006 | $9.86 | $10.64 |
| August 2006 | $7.58 | $8.19 |
| July 2006 | $6.81 | $7.35 |
| June 2006 | $8.70 | $9.39 |
| May 2006 | $10.55 | $11.40 |
| April 2006 | $11.66 | $12.59 |
| March 2006 | $9.89 | $10.67 |
| February 2006 | $7.54 | $8.15 |
| January 2006 | $9.27 | $10.01 |
| December 2005 | $6.99 | $7.54 |
| November 2005 | $6.46 | $6.97 |
| October 2005 | $5.59 | $6.04 |
| September 2005 | $6.65 | $7.18 |
| August 2005 | $7.84 | $8.47 |
| July 2005 | $6.21 | $6.71 |
| June 2005 | $5.79 | $6.25 |
| May 2005 | $7.67 | $8.28 |
| April 2005 | $6.97 | $7.53 |
| March 2005 | $6.33 | $6.84 |
| February 2005 | $7.31 | $7.90 |
| January 2005 | $8.42 | $9.09 |
| December 2004 | $10.12 | $10.92 |
| November 2004 | $10.11 | $10.92 |
| October 2004 | $7.97 | $8.60 |
| September 2004 | $7.02 | $7.58 |
| August 2004 | $5.66 | $6.12 |
| July 2004 | $4.32 | $4.66 |
| June 2004 | $4.61 | $4.98 |
| May 2004 | $2.33 | $2.52 |
| April 2004 | $2.13 | $2.30 |
| March 2004 | $2.32 | $2.50 |
| February 2004 | $2.16 | $2.34 |
| January 2004 | $2.32 | $2.50 |
| December 2003 | $1.91 | $2.06 |
| November 2003 | $2.02 | $2.18 |
| October 2003 | $2.38 | $2.57 |
| September 2003 | $2.30 | $2.49 |
| August 2003 | $2.63 | $2.84 |
| July 2003 | $2.33 | $2.51 |
| June 2003 | $3.30 | $3.56 |
| May 2003 | $2.43 | $2.62 |
| April 2003 | $1.95 | $2.10 |
| March 2003 | $1.10 | $1.19 |
| February 2003 | $1.82 | $1.97 |
| January 2003 | $1.80 | $1.94 |
| December 2002 | $1.46 | $1.57 |
| November 2002 | $1.63 | $1.76 |
| October 2002 | $1.29 | $1.40 |
| September 2002 | $1.19 | $1.28 |
| August 2002 | $1.60 | $1.73 |
| July 2002 | $1.82 | $1.97 |
| June 2002 | $2.23 | $2.41 |
| May 2002 | $2.07 | $2.24 |
| April 2002 | $2.56 | $2.77 |
| March 2002 | $1.64 | $1.77 |
| February 2002 | $1.75 | $1.89 |
| January 2002 | $1.64 | $1.77 |
| December 2001 | $1.15 | $1.24 |
| November 2001 | $1.16 | $1.25 |
| October 2001 | $1.25 | $1.35 |
| September 2001 | $1.15 | $1.24 |
| August 2001 | $1.20 | $1.30 |
| July 2001 | $1.12 | $1.21 |
| June 2001 | $1.30 | $1.40 |
| May 2001 | $1.35 | $1.45 |
| April 2001 | $1.22 | $1.32 |
| March 2001 | $1.71 | $1.85 |
| February 2001 | $1.50 | $1.62 |
| January 2001 | $1.46 | $1.58 |
| December 2000 | $2.37 | $2.56 |
| November 2000 | $1.72 | $1.86 |
| October 2000 | $2.83 | $3.06 |
| September 2000 | $5.11 | $5.52 |
| August 2000 | $5.90 | $6.37 |
| July 2000 | $7.34 | $7.93 |
| June 2000 | $9.15 | $9.88 |
| May 2000 | $9.34 | $10.08 |
| April 2000 | $9.66 | $10.43 |
| March 2000 | $9.57 | $10.33 |
| February 2000 | $7.48 | $8.08 |
| January 2000 | $8.92 | $9.63 |
| December 1999 | $10.50 | $11.34 |
| November 1999 | $10.13 | $10.94 |
| October 1999 | $11.10 | $11.99 |
| September 1999 | $12.17 | $13.14 |
| August 1999 | $14.31 | $15.45 |
| July 1999 | $14.45 | $15.60 |
| June 1999 | $14.12 | $15.25 |
| May 1999 | $13.24 | $14.30 |
| April 1999 | $11.85 | $12.79 |
| March 1999 | $9.01 | $9.73 |
| February 1999 | $9.99 | $10.79 |
| January 1999 | $10.17 | $10.99 |
| December 1998 | $11.66 | $12.59 |
| November 1998 | $12.26 | $13.24 |
| October 1998 | $12.91 | $13.94 |
| September 1998 | $9.24 | $9.98 |
| August 1998 | $9.57 | $10.33 |
| July 1998 | $12.40 | $13.39 |
| June 1998 | $12.68 | $13.69 |
| May 1998 | $13.80 | $14.90 |
| April 1998 | $15.10 | $16.30 |
| March 1998 | $14.03 | $15.15 |
| February 1998 | $20.64 | $83.94 |
| January 1998 | $19.32 | $78.56 |
| December 1997 | $19.78 | $80.44 |
| November 1997 | $17.89 | $72.75 |
| October 1997 | $16.69 | $68 |
| September 1997 | $18.07 | $73.62 |
| August 1997 | $16.89 | $68.81 |
| July 1997 | $15.06 | $61.50 |
| June 1997 | $13.50 | $55.12 |
| May 1997 | $12.79 | $52.25 |
| April 1997 | $12.73 | $52.12 |
| March 1997 | $11.57 | $47.38 |
| February 1997 | $12.94 | $53 |
| January 1997 | $12.15 | $49.75 |
| December 1996 | $12.64 | $51.75 |
| November 1996 | $12.91 | $52.88 |
| October 1996 | $12.94 | $53 |
| September 1996 | $12.70 | $52 |
| August 1996 | $15.52 | $65.62 |
| July 1996 | $15.05 | $63.75 |
| June 1996 | $16.73 | $70.88 |
| May 1996 | $17.59 | $74.50 |
| April 1996 | $18.27 | $77.50 |
| March 1996 | $18.53 | $78.62 |
| February 1996 | $16.26 | $69 |
| January 1996 | $14.50 | $61.62 |
| December 1995 | $13.91 | $59.12 |
| November 1995 | $14.29 | $60.75 |
| October 1995 | $13.12 | $55.75 |
| September 1995 | $15.67 | $66.75 |
| August 1995 | $15.64 | $66.62 |
| July 1995 | $14.44 | $61.88 |
| June 1995 | $14.33 | $61.38 |
| May 1995 | $15 | $64.25 |
| April 1995 | $12.52 | $53.62 |
| March 1995 | $12.35 | $53.25 |
| February 1995 | $10.44 | $45 |
| January 1995 | $8.99 | $38.75 |
| December 1994 | $8.88 | $38.62 |
| November 1994 | $8.51 | $37 |
| October 1994 | $9.11 | $39.62 |
| September 1994 | $9.45 | $41.50 |
| August 1994 | $9.17 | $40.25 |
| July 1994 | $9.45 | $41.50 |
| June 1994 | $9.01 | $39.88 |
| May 1994 | $9.43 | $41.75 |
| April 1994 | $9.20 | $40.75 |
| March 1994 | $9.24 | $41.25 |
| February 1994 | $10.02 | $44.75 |
| January 1994 | $10.22 | $45.62 |
| December 1993 | $9.03 | $40.62 |
| November 1993 | $8.67 | $39 |
| October 1993 | $8.39 | $37.75 |
| September 1993 | $7.62 | $34.62 |
| August 1993 | $8.67 | $39.38 |
| July 1993 | $8.83 | $40.12 |
| June 1993 | $8.84 | $40.50 |
| May 1993 | $8.73 | $40 |
| April 1993 | $8.57 | $39.25 |
| March 1993 | $8.33 | $38.50 |
| February 1993 | $8 | $37 |
| January 1993 | $8.25 | $38.12 |
| December 1992 | $8.63 | $40.25 |
| November 1992 | $8.09 | $37.75 |
| October 1992 | $7.58 | $35.38 |
| September 1992 | $7.99 | $37.62 |
| August 1992 | $7.69 | $36.25 |
| July 1992 | $7.88 | $37.12 |
| June 1992 | $7.15 | $34 |
| May 1992 | $7.15 | $34 |
| April 1992 | $7.37 | $35.38 |
| March 1992 | $8.48 | $40.75 |
| February 1992 | $9.27 | $44.50 |
| January 1992 | $8.61 | $41.38 |
| December 1991 | $8.15 | $39.50 |
| November 1991 | $8.03 | $38.88 |
| October 1991 | $8.16 | $39.88 |
| September 1991 | $7.67 | $37.50 |
| August 1991 | $7.93 | $38.75 |
| July 1991 | $7.78 | $38 |
| June 1991 | $6.81 | $33.62 |
| May 1991 | $7.07 | $34.88 |
| April 1991 | $6.46 | $31.88 |
| March 1991 | $5.96 | $29.75 |
| February 1991 | $5.81 | $29 |
| January 1991 | $5.59 | $28.25 |
| December 1990 | $4.72 | $23.88 |
| November 1990 | $4.55 | $23 |
| October 1990 | $3.93 | $19.88 |
| September 1990 | $4.09 | $21 |
| August 1990 | $4.89 | $25.12 |
| July 1990 | $5.62 | $28.88 |
| June 1990 | $5.70 | $29.62 |
| May 1990 | $5.46 | $28.38 |
| April 1990 | $5.14 | $26.75 |
| March 1990 | $5.60 | $29.50 |
| February 1990 | $5.62 | $29.62 |
| January 1990 | $5.50 | $29 |
| December 1989 | $6.14 | $32.75 |
| November 1989 | $5.67 | $30.25 |
| October 1989 | $5.69 | $30.38 |
| September 1989 | $6.88 | $37.12 |
| August 1989 | $6.97 | $37.62 |
| July 1989 | $6.25 | $33.75 |
| June 1989 | $5.71 | $31.12 |
| May 1989 | $6.10 | $33.25 |
| April 1989 | $5.78 | $31.50 |
| March 1989 | $5.51 | $30.38 |
| February 1989 | $4.87 | $26.88 |
| January 1989 | $5.17 | $28.50 |
| December 1988 | $4.66 | $26 |
| November 1988 | $4.57 | $25.50 |
| October 1988 | $4.88 | $27.25 |
| September 1988 | $4.42 | $25 |
| August 1988 | $4.35 | $24.62 |
| July 1988 | $4.51 | $25.50 |
| June 1988 | $4.64 | $26.62 |
| May 1988 | $4.36 | $25 |
| April 1988 | $4.71 | $27 |
| March 1988 | $4.31 | $25 |
| February 1988 | $4.82 | $28 |
| January 1988 | $4.52 | $26.25 |
| December 1987 | $4.08 | $24 |
| November 1987 | $3.63 | $21.38 |
| October 1987 | $3.72 | $21.88 |
| September 1987 | $5.61 | $33.56 |
| August 1987 | $5.79 | $34.69 |
| July 1987 | $6.14 | $36.75 |
| June 1987 | $5.31 | $32.12 |
| May 1987 | $5.33 | $32.25 |
| April 1987 | $5.55 | $33.94 |
| March 1987 | $5.16 | $31.56 |
| February 1987 | $4.40 | $26.88 |
| January 1987 | $4.21 | $25.75 |
| December 1986 | $3.91 | $24.19 |
| November 1986 | $4.26 | $26.38 |
| October 1986 | $4.60 | $28.50 |
| September 1986 | $3.72 | $23.31 |
| August 1986 | $4.05 | $25.38 |
| July 1986 | $3.84 | $24.06 |
| June 1986 | $4.24 | $26.94 |
| May 1986 | $4.61 | $29.31 |
| April 1986 | $4.36 | $27.75 |
| March 1986 | $4.04 | $26 |
| February 1986 | $3.81 | $24.50 |
| January 1986 | $3.96 | $25.50 |
| December 1985 | $3.67 | $23.94 |
| November 1985 | $3.12 | $20.38 |
| October 1985 | $2.91 | $19 |
| September 1985 | $2.92 | $19.44 |
| August 1985 | $3.20 | $21.31 |
| July 1985 | $3.19 | $21.19 |
| June 1985 | $2.99 | $20.19 |
| May 1985 | $3.15 | $21.31 |
| April 1985 | $2.86 | $19.31 |
| March 1985 | $3.04 | $20.94 |
| February 1985 | $2.96 | $20.38 |
| January 1985 | $3.02 | $20.75 |
| December 1984 | $2.84 | $19.88 |
| November 1984 | $2.96 | $20.69 |
| October 1984 | $3.11 | $21.75 |
| September 1984 | $3.01 | $21.38 |
| August 1984 | $2.96 | $21.06 |
| July 1984 | $2.88 | $20.50 |
| June 1984 | $2.99 | $21.62 |
| May 1984 | $2.57 | $18.56 |
| April 1984 | $2.86 | $20.69 |
| March 1984 | $2.82 | $20.75 |
| February 1984 | $2.67 | $19.62 |
| January 1984 | $2.97 | $21.81 |
| December 1983 | $3.03 | $22.62 |
| November 1983 | $3.11 | $23.25 |
| October 1983 | $3.11 | $23.19 |
| September 1983 | $3.23 | $24.50 |
| August 1983 | $2.94 | $22.25 |
| July 1983 | $2.84 | $21.56 |
| June 1983 | $3.13 | $24.06 |
| May 1983 | $3.17 | $24.38 |
| April 1983 | $2.89 | $22.25 |
| March 1983 | $2.65 | $20.75 |
| February 1983 | $2.69 | $21 |
| January 1983 | $2.57 | $20.12 |
| December 1982 | $2.41 | $19.19 |
| November 1982 | $2.29 | $18.19 |
| October 1982 | $2.47 | $19.69 |
| September 1982 | $2.19 | $17.75 |
| August 1982 | $2.22 | $18 |
| July 1982 | $1.87 | $15.12 |
| June 1982 | $1.95 | $16.12 |
| May 1982 | $2.21 | $18.31 |
| April 1982 | $2.31 | $19.12 |
| March 1982 | $2.08 | $17.50 |
| February 1982 | $2.32 | $19.56 |
| January 1982 | $2.69 | $22.62 |
GRA
Price: $69.99
52 week price:
Dividend Yield: 0.90%
Forward Dividend Yield: 0.47%
Payout Ratio Range:
Earnings Per Share: 4.46 USD
P/E Ratio: 59.78
Exchange: NYQ
Sector: Basic Materials
Industry: Specialty Chemicals
Volume: 1.1 million
Ebitda: 76.9 millionMarket Capitalization: 4.6 billion
Average Dividend Frequency: 3