W.R. Grace & Company (NY: GRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	37.13	37.40	35.03	35.60	692,327	-1.80(-4.81%)
Mar 30, 2020	37.48	38.35	36.11	37.40	668,173	-0.83(-2.17%)
Mar 27, 2020	37.15	38.75	36.83	38.23	687,300	-0.77(-1.97%)
Mar 26, 2020	35.89	39.21	35.81	39.00	901,282	+3.85(+10.95%)
Mar 25, 2020	33.43	36.41	32.36	35.15	954,494	+1.73(+5.18%)
Mar 24, 2020	32.87	33.56	31.38	33.42	787,247	+2.17(+6.94%)
Mar 23, 2020	30.95	31.82	29.88	31.25	1,186,595	-0.55(-1.73%)
Mar 20, 2020	31.96	32.56	29.36	31.80	1,117,600	+0.30(+0.95%)
Mar 19, 2020	27.76	32.89	26.75	31.50	815,126	+3.50(+12.50%)
Mar 18, 2020	29.75	30.00	27.12	28.00	2,018,074	-3.95(-12.36%)
Mar 17, 2020	34.70	35.60	29.91	31.95	1,132,585	-2.25(-6.58%)
Mar 16, 2020	37.50	39.51	34.15	34.20	645,371	-7.65(-18.28%)
Mar 13, 2020	46.00	46.13	40.11	41.85	1,001,400	-1.65(-3.79%)
Mar 12, 2020	44.86	45.92	42.94	43.50	1,051,046	-3.16(-6.77%)
Mar 11, 2020	46.24	47.13	45.20	46.66	973,220	-0.95(-2.00%)
Mar 10, 2020	47.35	48.00	44.00	47.61	931,309	+1.70(+3.70%)
Mar 09, 2020	51.20	51.20	45.82	45.91	861,074	-7.91(-14.70%)
Mar 06, 2020	53.46	54.04	52.11	53.82	717,600	-0.69(-1.27%)
Mar 05, 2020	55.32	55.32	54.16	54.51	647,993	-2.00(-3.54%)
Mar 04, 2020	58.01	58.03	55.54	56.51	742,235	-0.70(-1.22%)
Mar 03, 2020	58.21	59.11	56.67	57.21	688,216	-1.24(-2.12%)
Mar 02, 2020	57.07	58.59	56.35	58.45	786,346	+1.89(+3.34%)
Feb 28, 2020	53.22	56.66	52.87	56.56	1,175,200	+2.32(+4.28%)
Feb 27, 2020	56.10	56.57	54.24	54.24	748,861	-2.49(-4.39%)
Feb 26, 2020	57.82	58.29	56.29	56.73	472,728	-0.82(-1.42%)
Feb 25, 2020	60.05	60.06	56.99	57.55	900,548	-2.47(-4.12%)
Feb 24, 2020	61.41	62.08	59.71	60.02	820,382	-3.11(-4.93%)
Feb 21, 2020	63.79	63.98	62.76	63.13	284,400	-0.66(-1.03%)
Feb 20, 2020	63.28	64.20	63.28	63.79	304,756	+0.33(+0.52%)
Feb 19, 2020	62.72	63.79	62.64	63.46	616,688	+0.86(+1.37%)
Feb 18, 2020	62.90	63.52	62.49	62.60	288,928	-0.38(-0.60%)
Feb 14, 2020	63.22	63.37	62.70	62.98	495,900	-0.19(-0.30%)
Feb 13, 2020	62.72	63.29	62.53	63.17	356,993	+0.10(+0.16%)
Feb 12, 2020	62.91	64.40	62.91	63.07	552,943	+0.34(+0.54%)
Feb 11, 2020	62.03	63.60	61.75	62.73	694,496	+0.99(+1.60%)
Feb 10, 2020	61.16	62.36	60.88	61.74	640,004	+0.55(+0.90%)
Feb 07, 2020	61.92	61.99	60.35	61.19	575,700	-1.00(-1.61%)
Feb 06, 2020	62.07	62.71	61.60	62.19	893,267	-0.57(-0.91%)
Feb 05, 2020	63.37	64.10	62.50	62.76	1,113,893	-0.24(-0.38%)
Feb 04, 2020	66.91	66.91	62.46	63.00	1,810,576	-3.49(-5.25%)
Feb 03, 2020	67.70	68.21	66.23	66.49	965,552	-0.87(-1.29%)
Jan 31, 2020	68.33	68.80	66.92	67.36	518,700	-1.34(-1.95%)
Jan 30, 2020	68.91	69.00	68.02	68.70	344,112	-0.67(-0.97%)
Jan 29, 2020	69.22	69.43	68.86	69.37	433,627	+0.37(+0.54%)
Jan 28, 2020	68.74	69.06	68.13	69.00	312,008	+0.51(+0.74%)
Jan 27, 2020	68.22	68.86	67.98	68.49	367,276	-0.84(-1.21%)
Jan 24, 2020	70.30	70.46	68.98	69.33	334,900	-0.86(-1.23%)
Jan 23, 2020	70.46	70.63	69.47	70.19	503,616	-0.58(-0.82%)
Jan 22, 2020	71.43	71.77	70.65	70.77	390,570	-0.65(-0.91%)
Jan 21, 2020	71.13	71.72	70.88	71.42	271,649	+0.09(+0.13%)
Jan 17, 2020	71.70	71.83	70.98	71.33	279,200	-0.38(-0.53%)
Jan 16, 2020	70.78	73.36	70.78	71.71	681,364	+1.19(+1.69%)
Jan 15, 2020	69.41	70.80	69.41	70.52	351,877	+1.00(+1.44%)
Jan 14, 2020	69.06	69.98	69.06	69.52	175,133	+0.31(+0.45%)
Jan 13, 2020	68.98	69.32	68.80	69.21	179,117	+0.28(+0.41%)
Jan 10, 2020	68.54	69.27	68.19	68.93	210,200	+0.44(+0.64%)
Jan 09, 2020	68.69	68.85	67.96	68.49	421,563	-0.14(-0.20%)
Jan 08, 2020	68.45	68.74	67.94	68.63	206,080	+0.25(+0.37%)
Jan 07, 2020	68.39	68.99	68.24	68.38	277,316	-0.17(-0.25%)
Jan 06, 2020	69.12	69.16	68.25	68.55	416,051	-0.75(-1.08%)
Jan 03, 2020	69.08	69.68	68.88	69.30	390,100	-0.55(-0.79%)