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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	41.94	41.95	40.26	40.27	390,284	-1.84(-4.37%)
Aug 28, 2020	42.31	42.57	41.62	42.11	288,621	-0.34(-0.79%)
Aug 27, 2020	41.88	43.13	41.56	42.45	762,266	+0.94(+2.26%)
Aug 26, 2020	41.62	42.01	41.14	41.51	548,741	-0.46(-1.11%)
Aug 25, 2020	43.27	43.54	41.35	41.97	396,188	-1.16(-2.68%)
Aug 24, 2020	41.41	43.28	41.09	43.13	554,818	+2.04(+4.96%)
Aug 21, 2020	41.97	42.35	40.95	41.09	539,535	-1.24(-2.92%)
Aug 20, 2020	41.78	42.54	41.78	42.33	669,168	+0.17(+0.40%)
Aug 19, 2020	43.26	43.37	42.14	42.16	681,531	-1.00(-2.31%)
Aug 18, 2020	43.91	44.21	42.97	43.16	683,878	-0.90(-2.05%)
Aug 17, 2020	44.93	45.84	44.00	44.06	423,685	-0.76(-1.69%)
Aug 14, 2020	45.15	45.44	44.45	44.82	640,453	-0.66(-1.45%)
Aug 13, 2020	45.84	46.27	45.27	45.48	435,304	-0.65(-1.41%)
Aug 12, 2020	47.24	47.56	45.85	46.13	356,133	-0.70(-1.49%)
Aug 11, 2020	47.25	47.65	46.69	46.82	624,630	+0.34(+0.74%)
Aug 10, 2020	46.24	46.84	46.18	46.48	631,292	+0.26(+0.55%)
Aug 07, 2020	44.86	46.46	44.81	46.22	676,486	+1.09(+2.42%)
Aug 06, 2020	44.81	45.35	44.69	45.13	590,605	-0.01(-0.02%)
Aug 05, 2020	45.23	46.29	45.03	45.14	345,788	+0.16(+0.35%)
Aug 04, 2020	44.21	45.58	44.04	44.99	391,254	+0.61(+1.37%)
Aug 03, 2020	45.23	45.54	43.35	44.38	545,975	-0.94(-2.08%)
Jul 31, 2020	46.51	46.72	44.84	45.32	457,233	-1.28(-2.74%)
Jul 30, 2020	48.83	48.83	46.43	46.60	723,679	-2.61(-5.31%)
Jul 29, 2020	48.37	49.32	47.54	49.21	307,549	+1.11(+2.31%)
Jul 28, 2020	48.78	49.28	47.78	48.10	239,982	-1.07(-2.18%)
Jul 27, 2020	48.60	49.18	48.17	49.17	351,652	+0.43(+0.89%)
Jul 24, 2020	48.95	48.95	48.20	48.74	281,750	-0.34(-0.70%)
Jul 23, 2020	49.04	49.78	48.66	49.08	273,330	-0.01(-0.02%)
Jul 22, 2020	48.64	49.43	48.54	49.09	222,873	+0.09(+0.18%)
Jul 21, 2020	48.77	49.75	48.39	49.00	223,716	+0.67(+1.38%)
Jul 20, 2020	49.18	49.78	48.30	48.34	205,562	-1.20(-2.42%)
Jul 17, 2020	49.98	50.53	49.37	49.53	243,376	-0.23(-0.45%)
Jul 16, 2020	49.63	50.18	49.23	49.76	203,393	-0.16(-0.31%)
Jul 15, 2020	49.07	50.29	48.87	49.92	405,530	+2.04(+4.27%)
Jul 14, 2020	46.98	47.92	46.78	47.87	322,279	+0.72(+1.52%)
Jul 13, 2020	47.87	48.16	46.87	47.16	496,044	-0.33(-0.70%)
Jul 10, 2020	46.73	47.68	46.64	47.49	301,090	+0.77(+1.64%)
Jul 09, 2020	48.44	48.59	45.42	46.72	423,065	-1.76(-3.63%)
Jul 08, 2020	49.24	49.47	47.76	48.48	528,632	-0.71(-1.44%)
Jul 07, 2020	49.84	50.62	49.15	49.19	468,799	-1.15(-2.28%)
Jul 06, 2020	51.63	51.63	49.59	50.34	763,624	-0.28(-0.54%)
Jul 02, 2020	52.12	52.21	49.87	50.61	578,769	-0.36(-0.71%)
Jul 01, 2020	50.00	51.17	49.84	50.98	1,120,245	+1.06(+2.13%)
Jun 30, 2020	49.54	50.18	48.89	49.92	593,741	+0.47(+0.95%)
Jun 29, 2020	48.66	49.70	47.93	49.45	394,764	+1.37(+2.84%)
Jun 26, 2020	48.25	48.25	46.70	48.08	1,565,914	-0.43(-0.89%)
Jun 25, 2020	46.48	48.62	46.02	48.51	543,173	+1.44(+3.07%)
Jun 24, 2020	48.57	48.57	45.85	47.07	639,549	-2.20(-4.47%)
Jun 23, 2020	49.54	50.14	49.03	49.27	551,858	+0.25(+0.50%)
Jun 22, 2020	49.13	49.20	47.93	49.02	369,073	-0.30(-0.62%)
Jun 19, 2020	50.48	51.56	48.72	49.33	768,299	+0.54(+1.11%)
Jun 18, 2020	48.00	48.97	47.81	48.79	555,409	+0.26(+0.53%)
Jun 17, 2020	50.65	50.92	48.34	48.53	562,960	-2.11(-4.17%)
Jun 16, 2020	52.18	52.81	50.37	50.64	517,314	+0.62(+1.24%)
Jun 15, 2020	48.09	50.37	47.67	50.03	435,501	+0.46(+0.93%)
Jun 12, 2020	51.31	51.88	48.15	49.56	721,985	+0.15(+0.30%)
Jun 11, 2020	52.91	53.19	49.13	49.42	574,702	-5.90(-10.67%)
Jun 10, 2020	56.84	57.24	55.20	55.32	979,313	-1.57(-2.76%)
Jun 09, 2020	56.73	57.12	55.65	56.89	454,676	-0.61(-1.06%)
Jun 08, 2020	57.45	58.46	57.31	57.50	628,378	+0.67(+1.18%)
Jun 05, 2020	58.51	59.47	56.60	56.83	547,316	+0.59(+1.05%)
Jun 04, 2020	55.26	56.29	54.62	56.24	445,633	+0.56(+1.01%)
Jun 03, 2020	54.03	56.00	53.68	55.68	438,431	+2.55(+4.81%)
Jun 02, 2020	52.10	53.37	52.10	53.13	337,687	+1.08(+2.08%)