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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	68.63	68.87	68.54	68.73	1,852,900	+0.10(+0.15%)
Apr 29, 2021	68.70	68.78	68.56	68.63	833,624	-0.03(-0.04%)
Apr 28, 2021	68.35	68.84	68.34	68.66	2,895,339	+0.29(+0.42%)
Apr 27, 2021	68.34	68.45	68.29	68.37	6,310,126	-0.01(-0.01%)
Apr 26, 2021	68.40	68.44	68.24	68.38	16,717,716	+4.14(+6.44%)
Apr 23, 2021	63.50	64.24	63.50	64.24	297,500	+0.99(+1.57%)
Apr 22, 2021	64.59	64.91	63.13	63.25	425,051	-1.22(-1.89%)
Apr 21, 2021	64.58	65.06	64.30	64.47	215,173	+0.05(+0.08%)
Apr 20, 2021	64.56	64.87	64.16	64.42	273,304	-0.47(-0.72%)
Apr 19, 2021	64.86	65.05	64.24	64.89	174,809	+0.11(+0.17%)
Apr 16, 2021	64.46	64.82	64.03	64.78	310,000	+0.47(+0.73%)
Apr 15, 2021	65.12	65.17	63.66	64.31	776,628	+1.39(+2.21%)
Apr 14, 2021	62.46	63.00	62.06	62.92	229,785	+0.45(+0.72%)
Apr 13, 2021	62.53	62.84	61.94	62.47	296,684	+0.05(+0.08%)
Apr 12, 2021	62.67	62.97	62.22	62.42	252,864	-0.28(-0.45%)
Apr 09, 2021	63.13	64.07	62.55	62.70	475,500	-0.58(-0.92%)
Apr 08, 2021	63.22	63.42	62.44	63.28	417,895	+0.07(+0.11%)
Apr 07, 2021	63.81	63.97	63.13	63.21	624,058	-0.91(-1.42%)
Apr 06, 2021	63.49	64.40	63.12	64.12	968,875	+1.53(+2.44%)
Apr 05, 2021	62.50	62.98	62.00	62.59	562,932	+1.40(+2.29%)
Apr 01, 2021	63.15	63.50	59.35	61.19	1,749,100	+1.33(+2.22%)
Mar 31, 2021	60.11	60.39	59.52	59.86	269,392	-0.26(-0.43%)
Mar 30, 2021	60.01	60.50	59.80	60.12	319,084	-0.50(-0.82%)
Mar 29, 2021	60.84	60.98	59.19	60.62	286,430	-0.26(-0.43%)
Mar 26, 2021	60.28	61.19	59.90	60.88	325,100	+0.89(+1.48%)
Mar 25, 2021	58.32	60.29	57.70	59.99	385,194	+1.29(+2.20%)
Mar 24, 2021	58.33	59.31	58.01	58.70	382,808	+0.59(+1.02%)
Mar 23, 2021	59.21	59.90	57.94	58.11	624,562	-1.29(-2.17%)
Mar 22, 2021	59.10	60.01	58.42	59.40	443,169	+0.61(+1.04%)
Mar 19, 2021	59.01	59.93	58.50	58.79	644,500	-0.74(-1.24%)
Mar 18, 2021	60.12	60.89	58.94	59.53	382,046	-0.68(-1.13%)
Mar 17, 2021	60.09	61.00	59.97	60.21	258,679	+0.21(+0.35%)
Mar 16, 2021	60.17	60.29	59.40	60.00	140,027	-0.14(-0.23%)
Mar 15, 2021	60.41	60.86	59.16	60.14	442,189	-0.20(-0.33%)
Mar 12, 2021	60.62	60.62	59.47	60.34	464,300	-0.39(-0.64%)
Mar 11, 2021	61.35	61.49	60.47	60.73	308,295	-0.19(-0.31%)
Mar 10, 2021	60.12	61.33	59.08	60.92	360,378	+1.04(+1.74%)
Mar 09, 2021	59.61	60.73	59.36	59.88	573,179	+0.55(+0.93%)
Mar 08, 2021	59.92	60.89	59.27	59.33	849,687	-1.02(-1.69%)
Mar 05, 2021	59.61	60.52	58.41	60.35	260,000	+1.10(+1.86%)
Mar 04, 2021	59.40	60.06	57.92	59.25	284,921	-0.29(-0.49%)
Mar 03, 2021	59.65	60.56	59.48	59.54	218,961	-0.41(-0.68%)
Mar 02, 2021	60.12	60.77	59.90	59.95	190,521	-0.21(-0.35%)
Mar 01, 2021	59.46	61.35	59.30	60.16	375,371	+1.23(+2.09%)
Feb 26, 2021	59.68	59.97	58.15	58.93	551,672	-0.34(-0.57%)
Feb 25, 2021	60.66	61.01	59.16	59.27	486,629	-1.65(-2.71%)
Feb 24, 2021	60.91	61.28	60.30	60.92	231,898	+0.23(+0.38%)
Feb 23, 2021	59.58	61.14	59.57	60.69	367,941	+0.46(+0.76%)
Feb 22, 2021	59.06	60.83	59.06	60.23	256,028	+0.94(+1.59%)
Feb 19, 2021	59.21	60.00	59.12	59.29	338,585	+0.34(+0.57%)
Feb 18, 2021	59.37	59.77	58.79	58.95	522,180	-0.62(-1.03%)
Feb 17, 2021	59.49	60.37	59.47	59.57	250,164	-0.01(-0.02%)
Feb 16, 2021	60.03	60.48	59.27	59.58	336,055	-0.25(-0.42%)
Feb 12, 2021	59.62	60.53	59.62	59.83	262,260	+0.01(+0.02%)
Feb 11, 2021	60.32	61.15	59.65	59.81	419,945	-0.32(-0.53%)
Feb 10, 2021	61.08	61.93	59.74	60.13	298,434	-0.50(-0.82%)
Feb 09, 2021	60.65	61.60	60.40	60.63	423,787	-0.24(-0.39%)
Feb 08, 2021	61.26	61.44	60.66	60.87	372,675	+0.21(+0.34%)
Feb 05, 2021	61.08	61.40	59.66	60.66	268,394	+0.29(+0.48%)
Feb 04, 2021	60.36	60.89	60.16	60.37	335,726	-0.15(-0.25%)
Feb 03, 2021	59.95	60.77	59.95	60.52	283,247	+0.37(+0.61%)
Feb 02, 2021	58.78	60.23	58.67	60.15	464,673	+1.87(+3.21%)