W.R. Grace & Co. - 39 Year Stock Price History | GRA
Historical daily share price chart and data for W.R. Grace & Co. from 1982 to 2021 adjusted for splits and dividends. GRA was delisted after September 21, 2021.
- The latest closing stock price for W.R. Grace & Co. on September 21, 2021 is 69.99.
- The all-time high W.R. Grace & Co. closing stock price was 78.66 on August 18, 2015.
| W.R. Grace & Co. Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2021 | 65.3839 | 53.9143 | 69.9900 | 53.9143 | 69.9900 | 28.37% |
| 2020 | 49.1608 | 67.8694 | 69.6767 | 27.3420 | 54.5209 | -19.67% |
| 2019 | 68.9873 | 63.1523 | 77.0467 | 61.0780 | 67.8694 | 8.81% |
| 2018 | 65.6950 | 67.1621 | 71.6020 | 57.2714 | 62.3739 | -6.12% |
| 2017 | 66.7132 | 64.4407 | 72.3583 | 62.5086 | 66.4421 | 4.93% |
| 2016 | 67.7292 | 73.1871 | 74.0164 | 59.1894 | 63.3174 | -15.52% |
| 2015 | 73.5860 | 72.0056 | 78.6583 | 63.9757 | 74.9482 | 4.40% |
| 2014 | 71.7758 | 72.9689 | 78.2670 | 61.2740 | 71.7874 | -3.52% |
| 2013 | 61.9134 | 53.1237 | 74.4063 | 51.4079 | 74.4063 | 47.06% |
| 2012 | 42.9897 | 34.9492 | 51.5584 | 34.7385 | 50.5951 | 46.41% |
| 2011 | 30.2760 | 27.4762 | 39.1786 | 23.6231 | 34.5579 | 30.71% |
| 2010 | 21.1032 | 19.8151 | 27.2580 | 14.8481 | 26.4377 | 38.58% |
| 2009 | 10.9537 | 4.8014 | 19.6947 | 3.0629 | 19.0776 | 324.63% |
| 2008 | 14.4591 | 18.8894 | 20.9138 | 2.2652 | 4.4928 | -77.20% |
| 2007 | 18.9621 | 15.0739 | 23.0662 | 14.1934 | 19.7022 | 32.22% |
| 2006 | 9.6379 | 7.5257 | 15.3147 | 6.1108 | 14.9008 | 110.64% |
| 2005 | 7.0787 | 10.3779 | 10.3779 | 5.0798 | 7.0741 | -30.93% |
| 2004 | 4.9652 | 2.0545 | 11.2509 | 1.8889 | 10.2424 | 429.57% |
| 2003 | 2.1909 | 1.5051 | 4.1542 | 1.1138 | 1.9341 | 31.13% |
| 2002 | 1.6971 | 1.1740 | 2.8221 | 0.7450 | 1.4750 | 26.45% |
| 2001 | 1.4242 | 2.5399 | 3.2925 | 0.9859 | 1.1665 | -51.37% |
| 2000 | 7.0534 | 9.9715 | 11.2415 | 0.9877 | 2.3988 | -77.43% |
| 1999 | 12.0077 | 11.7589 | 15.7569 | 8.9838 | 10.6300 | -9.96% |
| 1998 | 12.9979 | 14.5950 | 16.1802 | 7.7138 | 11.8059 | -20.56% |
| 1997 | 11.2214 | 9.4051 | 14.9876 | 8.2567 | 14.8606 | 56.86% |
| 1996 | 12.0100 | 10.7850 | 15.0589 | 8.4668 | 9.4737 | -11.79% |
| 1995 | 10.3190 | 6.9879 | 12.9130 | 6.8932 | 10.7396 | 56.67% |
| 1994 | 7.1436 | 7.0778 | 8.0411 | 6.3890 | 6.8548 | -1.66% |
| 1993 | 6.5290 | 6.6005 | 6.9706 | 5.8865 | 6.9706 | 4.62% |
| 1992 | 6.1009 | 6.1584 | 7.1552 | 5.2772 | 6.6625 | 5.79% |
| 1991 | 5.2514 | 3.5731 | 6.4973 | 3.5731 | 6.2980 | 72.57% |
| 1990 | 3.9600 | 4.8290 | 4.8290 | 2.6097 | 3.6495 | -22.98% |
| 1989 | 4.4769 | 3.5419 | 5.4695 | 3.5419 | 4.7386 | 31.86% |
| 1988 | 3.5037 | 3.2943 | 3.9907 | 3.1960 | 3.5937 | 14.20% |
| 1987 | 7.5921 | 6.5067 | 9.7191 | 2.7863 | 3.1468 | -50.39% |
| 1986 | 6.8115 | 6.1789 | 7.7196 | 6.0150 | 6.3428 | 1.04% |
| 1985 | 5.4174 | 5.1628 | 6.3264 | 4.7858 | 6.2773 | 20.44% |
| 1984 | 5.4703 | 5.9331 | 6.1298 | 4.8186 | 5.2119 | -12.16% |
| 1983 | 5.9101 | 5.0644 | 6.5723 | 5.0644 | 5.9331 | 17.92% |
