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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	64.82	64.87	64.43	64.63	466,568	-0.02(-0.03%)
Sep 27, 2019	65.59	65.67	64.34	64.65	577,118	-0.61(-0.93%)
Sep 26, 2019	64.73	65.54	64.44	65.26	328,155	+0.41(+0.63%)
Sep 25, 2019	64.62	65.06	64.42	64.85	402,108	+0.09(+0.13%)
Sep 24, 2019	65.79	66.14	64.48	64.76	502,794	-0.79(-1.21%)
Sep 23, 2019	65.06	65.70	64.67	65.56	478,867	+0.07(+0.10%)
Sep 20, 2019	64.92	66.15	64.78	65.49	1,517,841	+0.67(+1.03%)
Sep 19, 2019	66.30	66.48	64.74	64.82	673,685	-1.65(-2.48%)
Sep 18, 2019	65.06	66.55	64.56	66.47	722,639	+1.61(+2.48%)
Sep 17, 2019	64.66	65.83	64.00	64.86	1,212,657	+0.15(+0.24%)
Sep 16, 2019	66.56	66.58	63.90	64.71	1,122,367	-2.52(-3.74%)
Sep 13, 2019	67.99	68.03	67.05	67.22	668,432	-0.73(-1.07%)
Sep 12, 2019	69.30	69.37	67.80	67.95	435,642	-1.18(-1.71%)
Sep 11, 2019	68.00	69.13	67.56	69.13	535,188	+1.49(+2.20%)
Sep 10, 2019	67.80	68.01	67.29	67.64	398,270	-0.15(-0.21%)
Sep 09, 2019	68.10	68.10	67.55	67.79	477,221	-0.08(-0.11%)
Sep 06, 2019	67.70	68.20	66.56	67.86	334,681	+0.32(+0.47%)
Sep 05, 2019	67.51	68.22	66.67	67.54	572,968	+0.45(+0.66%)
Sep 04, 2019	66.58	67.29	66.54	67.10	346,088	+1.07(+1.63%)
Sep 03, 2019	65.07	66.13	64.42	66.02	566,660	+0.47(+0.72%)
Aug 30, 2019	65.22	65.64	64.81	65.55	506,360	+0.80(+1.24%)
Aug 29, 2019	64.75	65.26	64.40	64.75	313,374	+0.65(+1.01%)
Aug 28, 2019	64.03	64.63	63.85	64.10	230,786	+0.24(+0.38%)
Aug 27, 2019	64.08	64.25	63.43	63.85	401,862	+0.43(+0.67%)
Aug 26, 2019	63.40	63.93	62.83	63.43	596,366	+0.30(+0.48%)
Aug 23, 2019	62.30	63.66	62.03	63.13	649,529	+0.65(+1.04%)
Aug 22, 2019	62.94	63.29	62.40	62.48	539,997	-0.47(-0.75%)
Aug 21, 2019	62.94	63.29	62.50	62.95	284,327	+0.41(+0.65%)
Aug 20, 2019	62.73	62.88	62.21	62.55	418,841	-0.35(-0.55%)
Aug 19, 2019	63.28	63.40	62.75	62.90	496,349	+0.18(+0.29%)
Aug 16, 2019	62.27	63.17	62.25	62.71	450,580	+0.54(+0.87%)
Aug 15, 2019	61.96	63.04	61.79	62.17	712,251	+1.07(+1.76%)
Aug 14, 2019	61.70	62.18	60.90	61.10	564,368	-1.54(-2.46%)
Aug 13, 2019	62.56	63.66	62.13	62.64	625,020	+0.01(+0.02%)
Aug 12, 2019	63.75	63.91	62.14	62.63	301,447	-1.42(-2.21%)
Aug 09, 2019	64.59	64.88	63.96	64.04	391,883	-0.86(-1.32%)
Aug 08, 2019	64.64	65.06	64.23	64.90	404,409	+0.82(+1.28%)
Aug 07, 2019	64.04	64.48	63.60	64.08	559,940	-0.70(-1.09%)
Aug 06, 2019	64.58	65.25	63.65	64.78	443,957	+0.37(+0.57%)
Aug 05, 2019	65.26	65.64	63.97	64.42	774,000	-1.24(-1.89%)
Aug 02, 2019	65.90	66.20	65.26	65.66	564,590	+0.15(+0.24%)
Aug 01, 2019	65.60	66.86	65.11	65.51	1,032,870	+0.13(+0.21%)
Jul 31, 2019	66.36	66.72	64.22	65.37	1,579,829	-1.05(-1.58%)
Jul 30, 2019	66.93	67.14	66.24	66.42	727,391	-0.91(-1.35%)
Jul 29, 2019	68.28	68.43	67.07	67.33	587,353	-1.12(-1.63%)
Jul 26, 2019	68.63	69.02	67.95	68.45	1,025,452	-0.19(-0.28%)
Jul 25, 2019	69.33	71.34	68.38	68.64	1,978,876	-4.63(-6.32%)
Jul 24, 2019	73.75	74.23	73.11	73.27	720,684	-0.61(-0.82%)
Jul 23, 2019	74.70	74.98	73.78	73.88	459,859	-0.29(-0.39%)
Jul 22, 2019	74.23	74.57	73.90	74.17	491,631	+0.20(+0.27%)
Jul 19, 2019	74.91	75.18	73.90	73.96	366,262	-0.84(-1.12%)
Jul 18, 2019	74.44	75.10	73.90	74.80	374,174	+0.07(+0.09%)
Jul 17, 2019	75.38	75.81	74.73	74.73	415,648	-0.68(-0.91%)
Jul 16, 2019	75.01	75.67	74.60	75.42	471,061	+0.29(+0.38%)
Jul 15, 2019	74.93	75.48	74.59	75.13	280,007	+0.40(+0.53%)
Jul 12, 2019	74.00	74.76	73.94	74.73	457,439	+1.02(+1.39%)
Jul 11, 2019	74.02	74.32	73.30	73.71	326,737	-0.36(-0.48%)
Jul 10, 2019	74.45	74.95	74.07	74.07	167,817	-0.27(-0.36%)
Jul 09, 2019	74.95	75.23	74.21	74.34	204,073	-0.83(-1.10%)
Jul 08, 2019	76.16	76.24	75.00	75.17	438,597	-1.19(-1.55%)
Jul 05, 2019	76.17	76.39	75.38	76.35	289,296	-0.40(-0.52%)
Jul 03, 2019	75.63	76.85	75.25	76.75	321,970	+1.24(+1.65%)
Jul 02, 2019	75.09	75.51	74.74	75.51	571,053	+0.39(+0.51%)