W.R. Grace & Co. Common Stockのデータ

W.R. Grace & Co. Common Stockの基本情報

名前 W.R. Grace & Co. Common Stock
ティッカー GRA
United States
上場年 nan
セクター Basic Industries

W.R. Grace & Co. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 60.82 59.6 60.37 59.91 334200.0 59.91
2021-02-12 60.87 59.95 59.95 60.16 260900.0 60.16
2021-02-11 61.49 59.99 60.66 60.15 417600.0 60.15
2021-02-10 62.28 60.07 61.42 60.47 296800.0 60.47
2021-02-09 61.95 60.74 60.99 60.97 421400.0 60.97
2021-02-08 61.78 61.0 61.6 61.21 370600.0 61.21
2021-02-05 61.75 59.99 61.42 61.0 267000.0 61.0
2021-02-04 61.23 60.5 60.7 60.71 333900.0 60.71
2021-02-03 61.11 60.29 60.29 60.86 281700.0 60.86
2021-02-02 60.57 59.0 59.11 60.49 462100.0 60.49
2021-02-01 58.97 58.07 58.33 58.61 277400.0 58.61
2021-01-29 59.56 57.85 58.81 58.02 707900.0 58.02
2021-01-28 60.0 58.3 58.4 59.15 342200.0 59.15
2021-01-27 59.43 57.61 59.0 58.01 515800.0 58.01
2021-01-26 60.75 59.15 60.06 59.18 405900.0 59.18
2021-01-25 61.0 59.45 60.72 59.95 675000.0 59.95
2021-01-22 61.75 60.9 61.5 61.1 696500.0 61.1
2021-01-21 62.34 61.57 61.57 61.73 446100.0 61.73
2021-01-20 62.3 61.51 62.0 61.81 543200.0 61.81
2021-01-19 63.96 61.84 63.83 61.85 767600.0 61.85
2021-01-15 64.93 58.5 58.5 63.25 1341400.0 63.25
2021-01-14 59.49 58.5 59.3 58.65 207700.0 58.65
2021-01-13 60.31 58.53 59.3 58.63 336100.0 58.63
2021-01-12 60.68 58.92 60.0 59.48 325100.0 59.48
2021-01-11 60.02 58.25 59.94 59.52 936400.0 59.52
2021-01-08 56.0 54.83 55.4 55.96 322700.0 55.96
2021-01-07 56.22 54.57 56.02 55.3 580400.0 55.3
2021-01-06 57.27 54.93 56.51 55.56 733600.0 55.56
2021-01-05 56.2 54.25 54.46 55.84 570900.0 55.84
2021-01-04 55.07 53.89 54.9 54.21 330100.0 54.21
2020-12-31 55.37 53.87 54.37 54.82 263900.0 54.82
2020-12-30 55.28 54.11 54.69 54.41 159800.0 54.41
2020-12-29 55.09 53.74 55.04 54.31 181400.0 54.31
2020-12-28 55.7 54.44 55.7 54.6 266500.0 54.6
2020-12-24 55.44 54.3 54.75 55.31 73900.0 55.31
2020-12-23 55.05 54.01 54.43 54.57 168900.0 54.57
2020-12-22 56.06 54.15 56.06 54.21 434100.0 54.21
2020-12-21 56.04 53.7 54.28 55.88 302200.0 55.88
2020-12-18 56.31 55.16 55.89 55.22 719900.0 55.22
2020-12-17 56.02 54.33 54.65 55.89 908200.0 55.89
2020-12-16 54.71 53.71 54.68 54.29 289500.0 54.29
2020-12-15 54.84 53.76 54.35 54.51 634500.0 54.51
2020-12-14 55.58 53.55 55.35 53.76 467700.0 53.76
2020-12-11 55.85 54.58 55.31 54.7 511000.0 54.7
2020-12-10 57.0 55.36 55.36 55.87 440500.0 55.87
2020-12-09 57.0 55.02 56.77 55.83 311900.0 55.83
2020-12-08 57.74 56.15 56.63 56.38 310500.0 56.38
2020-12-07 57.23 56.0 57.06 56.81 335400.0 56.81
2020-12-04 57.79 55.84 55.87 57.14 338800.0 57.14
2020-12-03 57.21 55.56 56.0 55.78 325800.0 55.78
2020-12-02 56.38 55.3 55.58 55.98 380100.0 55.98
2020-12-01 55.97 54.75 55.49 55.79 483900.0 55.79
2020-11-30 55.88 53.91 55.47 54.72 738200.0 54.72
2020-11-27 55.96 55.09 55.5 55.95 195700.0 55.95
2020-11-25 56.48 55.0 56.12 55.61 189800.0 55.61
2020-11-24 57.69 55.94 56.37 56.5 435800.0 56.5
2020-11-23 56.5 54.98 55.14 55.67 507500.0 55.67
2020-11-20 55.21 53.57 53.88 54.98 546100.0 54.98
2020-11-19 54.46 53.49 53.66 54.23 313100.0 54.23
2020-11-18 55.59 53.99 55.57 54.13 329000.0 54.13
2020-11-17 56.55 54.71 55.63 55.2 379300.0 55.2
2020-11-16 57.34 55.27 56.49 56.86 702200.0 56.56
2020-11-13 54.52 52.48 52.48 54.38 656900.0 54.09
2020-11-12 54.17 51.59 53.8 52.31 912900.0 52.03
2020-11-11 54.96 53.5 54.53 54.0 562000.0 53.72
2020-11-10 58.0 54.24 56.83 54.52 1301600.0 54.23
2020-11-09 57.0 52.56 56.0 55.99 3342700.0 55.69
2020-11-06 45.52 43.9 44.91 44.05 320300.0 43.82
2020-11-05 44.92 43.67 43.69 44.73 284600.0 44.49
2020-11-04 44.3 41.52 43.54 43.01 265500.0 42.78
2020-11-03 45.38 43.56 45.3 44.19 303600.0 43.96
2020-11-02 44.9 43.8 43.8 44.26 414600.0 44.03
2020-10-30 43.82 42.24 43.62 43.49 458400.0 43.26
2020-10-29 44.75 41.82 41.84 44.0 935700.0 43.77
2020-10-28 44.99 42.15 44.99 42.31 1156200.0 42.09
2020-10-27 46.73 44.94 46.73 46.28 398900.0 46.04
2020-10-26 48.24 46.41 47.94 46.8 860200.0 46.55
2020-10-23 48.87 47.52 48.33 48.68 455600.0 48.42
2020-10-22 47.83 46.56 46.8 47.71 454900.0 47.46
2020-10-21 47.0 45.54 46.5 46.8 515300.0 46.55
2020-10-20 47.37 45.96 46.32 46.54 424300.0 46.29
2020-10-19 47.14 45.45 45.93 46.04 466200.0 45.8
2020-10-16 47.38 45.06 46.86 46.14 727700.0 45.9
2020-10-15 47.65 42.77 43.29 47.55 1559300.0 47.3
2020-10-14 44.31 40.59 40.59 43.73 1673300.0 43.5
2020-10-13 40.86 39.69 40.55 40.06 236700.0 39.85
2020-10-12 41.43 40.45 41.16 40.89 285500.0 40.67
2020-10-09 42.29 41.06 41.89 41.15 221800.0 40.93
2020-10-08 41.46 40.46 40.71 41.36 482200.0 41.14
2020-10-07 40.43 39.6 40.08 40.24 616000.0 40.03
2020-10-06 41.05 39.79 40.89 39.8 516400.0 39.59
2020-10-05 41.18 40.25 40.55 40.32 372500.0 40.11
2020-10-02 40.68 38.7 38.7 40.1 479200.0 39.89
2020-10-01 40.71 39.42 40.12 39.55 514200.0 39.34
2020-09-30 41.28 40.07 40.58 40.29 292100.0 40.08
2020-09-29 42.04 40.6 41.9 40.63 224300.0 40.42
2020-09-28 43.11 41.78 42.19 41.83 436200.0 41.61
2020-09-25 41.71 40.83 41.04 41.4 609400.0 41.18
2020-09-24 41.7 39.14 39.49 41.27 1030400.0 41.05
2020-09-23 41.47 39.87 40.53 39.99 506600.0 39.78
2020-09-22 42.36 40.02 42.07 40.67 564100.0 40.46
2020-09-21 43.85 42.19 43.85 42.46 1068700.0 42.24
2020-09-18 46.94 44.75 46.79 44.97 978100.0 44.73
2020-09-17 47.51 43.27 43.77 47.07 994500.0 46.82
2020-09-16 44.93 43.15 43.62 44.37 441500.0 44.14
2020-09-15 44.16 43.23 43.91 43.34 416100.0 43.11
2020-09-14 43.96 43.0 43.43 43.8 248200.0 43.57
2020-09-11 43.44 42.56 43.05 43.19 289900.0 42.96
2020-09-10 43.17 42.36 42.83 42.71 468100.0 42.48
2020-09-09 43.15 41.96 42.88 42.7 554800.0 42.47
2020-09-08 43.49 42.13 42.42 42.76 551800.0 42.53
2020-09-04 42.86 41.83 42.71 42.74 425400.0 42.51
2020-09-03 43.99 41.87 43.5 42.06 372900.0 41.84
2020-09-02 43.52 42.2 42.22 43.41 346800.0 43.18
2020-09-01 42.06 40.4 40.4 42.04 365800.0 41.82
2020-08-31 42.41 40.7 42.4 40.71 386100.0 40.5
2020-08-28 43.04 42.08 42.77 42.57 285500.0 42.35
2020-08-27 43.6 42.01 42.34 42.91 754000.0 42.68
2020-08-26 42.47 41.59 42.08 41.96 542800.0 41.74
2020-08-25 44.02 41.8 43.74 42.43 391900.0 42.21
2020-08-24 43.75 41.54 41.86 43.6 548800.0 43.37
2020-08-21 42.81 41.4 42.43 41.54 533700.0 41.32
2020-08-20 43.01 42.24 42.24 42.79 661900.0 42.56
2020-08-19 43.84 42.6 43.73 42.62 674200.0 42.4
2020-08-18 45.0 43.74 44.7 43.93 671900.0 43.4
2020-08-17 46.66 44.79 45.73 44.85 416200.0 44.31
2020-08-14 46.25 45.24 45.96 45.62 629200.0 45.07
2020-08-13 47.1 46.08 46.66 46.29 427700.0 45.73
2020-08-12 48.41 46.67 48.09 46.95 349900.0 46.38
2020-08-11 48.5 47.52 48.1 47.66 613700.0 47.08
2020-08-10 47.68 47.01 47.07 47.31 620100.0 46.74
2020-08-07 47.29 45.61 45.66 47.05 664600.0 46.48
2020-08-06 46.16 45.49 45.61 45.94 580200.0 45.39
2020-08-05 47.12 45.84 46.04 45.95 339700.0 45.4
2020-08-04 46.4 44.83 45.0 45.79 384400.0 45.24
2020-08-03 46.35 44.13 46.04 45.17 536400.0 44.62
2020-07-31 47.56 45.64 47.34 46.13 449200.0 45.57
2020-07-30 49.7 47.26 49.7 47.43 711000.0 46.86
2020-07-29 50.2 48.39 49.23 50.09 302100.0 49.49
2020-07-28 50.16 48.63 49.65 48.96 235800.0 48.37
2020-07-27 50.06 49.03 49.47 50.05 345500.0 49.45
2020-07-24 49.83 49.06 49.83 49.61 276900.0 49.01
2020-07-23 50.67 49.53 49.92 49.96 268500.0 49.36
2020-07-22 50.31 49.41 49.51 49.97 219000.0 49.37
2020-07-21 50.64 49.26 49.64 49.88 219800.0 49.28
2020-07-20 50.67 49.16 50.06 49.2 202000.0 48.61
2020-07-17 51.43 50.25 50.87 50.42 239100.0 49.81
2020-07-16 51.08 50.11 50.52 50.65 199800.0 50.04
2020-07-15 51.19 49.74 49.95 50.81 398400.0 50.2
2020-07-14 48.79 47.62 47.82 48.73 316600.0 48.14
2020-07-13 49.02 47.71 48.73 48.0 487300.0 47.42
2020-07-10 48.53 47.47 47.57 48.34 295900.0 47.76
2020-07-09 49.46 46.23 49.31 47.56 415600.0 46.99
2020-07-08 50.35 48.61 50.12 49.35 519300.0 48.75
2020-07-07 51.54 50.03 50.73 50.07 460600.0 49.47
2020-07-06 52.55 50.48 52.55 51.24 750200.0 50.62
2020-07-02 53.14 50.76 53.05 51.52 568700.0 50.9
2020-07-01 52.09 50.73 50.89 51.89 1100600.0 51.26
2020-06-30 51.08 49.77 50.43 50.81 583300.0 50.2
2020-06-29 50.59 48.79 49.53 50.33 387800.0 49.72
2020-06-26 49.11 47.54 49.11 48.94 1538500.0 48.35
2020-06-25 49.49 46.84 47.31 49.38 533600.0 48.78
2020-06-24 49.44 46.67 49.44 47.91 628300.0 47.33
2020-06-23 51.04 49.91 50.43 50.15 542200.0 49.54
2020-06-22 50.08 48.79 50.01 49.9 362600.0 49.3
2020-06-19 52.48 49.59 51.38 50.21 754900.0 49.6
2020-06-18 49.85 48.67 48.86 49.66 545700.0 49.06
2020-06-17 51.84 49.21 51.56 49.4 553100.0 48.8
2020-06-16 53.75 51.27 53.11 51.55 508200.0 50.93
2020-06-15 51.28 48.52 48.95 50.92 427800.0 50.31
2020-06-12 52.81 49.01 52.23 50.45 709400.0 49.84
2020-06-11 54.14 50.01 53.86 50.3 564400.0 49.69
2020-06-10 58.26 56.19 57.86 56.31 962100.0 55.63
2020-06-09 58.15 56.65 57.74 57.91 446700.0 57.21
2020-06-08 59.51 58.33 58.48 58.53 617300.0 57.82
2020-06-05 60.53 57.61 59.56 57.85 537700.0 57.15
2020-06-04 57.3 55.6 56.25 57.25 437800.0 56.56
2020-06-03 57.0 54.64 55.0 56.68 430700.0 56.0
2020-06-02 54.32 53.03 53.03 54.08 331800.0 53.43
2020-06-01 53.28 51.9 52.29 52.98 283600.0 52.34
2020-05-29 52.86 50.71 51.64 52.2 581100.0 51.57
2020-05-28 54.71 51.79 54.71 52.06 471600.0 51.43
2020-05-27 55.97 53.96 55.34 54.31 634400.0 53.65
2020-05-26 54.8 52.82 54.0 54.2 498100.0 53.55
2020-05-22 52.06 50.19 51.38 51.97 384800.0 51.34
2020-05-21 51.95 50.64 50.85 51.3 253600.0 50.68
2020-05-20 51.59 50.29 50.6 50.92 402200.0 50.31
2020-05-19 50.82 48.42 49.67 49.84 455900.0 48.94
2020-05-18 50.4 48.19 48.78 49.84 435500.0 48.94
2020-05-15 47.49 45.66 46.07 46.76 309700.0 45.92
2020-05-14 46.53 42.52 44.58 46.45 717000.0 45.61
2020-05-13 48.42 44.9 48.42 45.58 617100.0 44.76
2020-05-12 52.09 48.8 51.33 48.8 404800.0 47.92
2020-05-11 51.91 50.48 51.21 51.14 855700.0 50.22
2020-05-08 52.15 50.08 50.08 52.1 643100.0 51.16
2020-05-07 51.56 48.87 50.12 49.06 743800.0 48.18
2020-05-06 49.63 47.55 49.14 48.09 1008400.0 47.22
2020-05-05 49.4 48.19 48.68 48.86 728300.0 47.98
2020-05-04 47.2 44.78 45.71 47.14 662500.0 46.29
2020-05-01 46.81 44.24 46.59 45.91 857800.0 45.08
2020-04-30 48.84 45.23 47.79 47.23 1334600.0 46.38
2020-04-29 49.61 45.59 45.97 49.22 931900.0 48.33
2020-04-28 45.52 43.72 44.35 44.66 606800.0 43.86
2020-04-27 43.66 41.39 41.39 43.35 505400.0 42.57
2020-04-24 41.63 40.23 40.36 41.33 430900.0 40.59
2020-04-23 41.55 39.12 39.51 40.25 553600.0 39.52
2020-04-22 38.98 37.81 38.53 38.72 325700.0 38.02
2020-04-21 39.73 37.31 37.96 37.8 838200.0 37.12
2020-04-20 39.47 38.09 38.9 39.16 403600.0 38.45
2020-04-17 39.8 38.28 38.28 39.68 332900.0 38.97
2020-04-16 37.85 35.28 37.85 36.94 580000.0 36.27
2020-04-15 38.31 37.41 38.0 37.93 578800.0 37.25
2020-04-14 42.33 39.8 40.85 40.0 503200.0 39.28
2020-04-13 42.48 39.53 42.06 40.13 430300.0 39.41
2020-04-09 43.52 40.88 40.88 42.27 531100.0 41.51
2020-04-08 40.4 38.5 39.44 39.98 721600.0 39.26
2020-04-07 41.43 38.21 38.73 39.12 944200.0 38.42
2020-04-06 36.9 35.32 35.53 36.71 911100.0 36.05
2020-04-03 34.77 33.77 34.14 33.86 597500.0 33.25
2020-04-02 35.8 33.13 33.86 34.05 595400.0 33.44
2020-04-01 34.74 33.09 34.29 33.77 656700.0 33.16
2020-03-31 37.4 35.03 37.13 35.6 692300.0 34.96
2020-03-30 38.35 36.11 37.48 37.4 668200.0 36.73
2020-03-27 38.75 36.83 37.15 38.23 687300.0 37.54
2020-03-26 39.21 35.81 35.89 39.0 901300.0 38.3
2020-03-25 36.41 32.36 33.43 35.15 954500.0 34.52
2020-03-24 33.56 31.38 32.87 33.42 787200.0 32.82
2020-03-23 31.82 29.88 30.95 31.25 1186600.0 30.69
2020-03-20 32.56 29.36 31.96 31.8 1117700.0 31.23
2020-03-19 32.89 26.75 27.76 31.5 815100.0 30.93
2020-03-18 30.0 27.12 29.75 28.0 2018100.0 27.5
2020-03-17 35.6 29.91 34.7 31.95 1132600.0 31.37
2020-03-16 39.51 34.15 37.5 34.2 645400.0 33.58
2020-03-13 46.13 40.11 46.0 41.85 1001400.0 41.1
2020-03-12 45.92 42.94 44.86 43.5 1051000.0 42.72
2020-03-11 47.13 45.2 46.24 46.66 973200.0 45.82
2020-03-10 48.0 44.0 47.35 47.61 931300.0 46.75
2020-03-09 51.2 45.82 51.2 45.91 861100.0 45.08
2020-03-06 54.04 52.11 53.13 53.82 717600.0 52.85
2020-03-05 55.32 54.16 55.32 54.51 648000.0 53.53
2020-03-04 58.03 55.54 58.01 56.51 742200.0 55.49
2020-03-03 59.11 56.67 58.21 57.21 688200.0 56.18
2020-03-02 58.59 56.35 57.07 58.45 786300.0 57.4
2020-02-28 56.66 52.87 53.22 56.56 1175200.0 55.54
2020-02-27 56.57 54.24 56.1 54.24 748900.0 53.26
2020-02-26 58.29 56.29 57.82 56.73 472700.0 55.71
2020-02-25 60.06 56.99 60.05 57.55 900500.0 56.51
2020-02-24 62.08 59.71 61.41 60.02 820400.0 58.94
2020-02-21 63.98 62.76 63.79 63.13 284500.0 61.7
2020-02-20 64.2 63.28 63.28 63.79 304800.0 62.34
2020-02-19 63.79 62.64 62.72 63.46 616700.0 62.02
2020-02-18 63.52 62.49 62.9 62.6 288900.0 61.18