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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	43.62	43.82	42.24	43.49	458,300	-0.51(-1.16%)
Oct 29, 2020	41.84	44.75	41.82	44.00	935,700	+1.69(+3.99%)
Oct 28, 2020	44.99	44.99	42.15	42.31	1,156,200	-3.97(-8.58%)
Oct 27, 2020	46.73	46.73	44.94	46.28	398,939	-0.52(-1.11%)
Oct 26, 2020	47.94	48.24	46.41	46.80	860,191	-1.88(-3.86%)
Oct 23, 2020	48.33	48.87	47.52	48.68	455,600	+0.97(+2.03%)
Oct 22, 2020	46.80	47.83	46.56	47.71	454,933	+0.91(+1.94%)
Oct 21, 2020	46.50	47.00	45.54	46.80	515,295	+0.26(+0.56%)
Oct 20, 2020	46.32	47.37	45.96	46.54	424,260	+0.50(+1.09%)
Oct 19, 2020	45.93	47.14	45.45	46.04	466,224	-0.10(-0.22%)
Oct 16, 2020	46.86	47.38	45.06	46.14	727,600	-1.41(-2.97%)
Oct 15, 2020	43.29	47.65	42.77	47.55	1,559,287	+3.82(+8.74%)
Oct 14, 2020	40.59	44.31	40.59	43.73	1,673,293	+3.67(+9.16%)
Oct 13, 2020	40.55	40.86	39.69	40.06	236,723	-0.83(-2.03%)
Oct 12, 2020	41.16	41.43	40.45	40.89	285,502	-0.26(-0.63%)
Oct 09, 2020	41.89	42.29	41.06	41.15	221,700	-0.21(-0.51%)
Oct 08, 2020	40.71	41.46	40.46	41.36	482,157	+1.12(+2.78%)
Oct 07, 2020	40.08	40.43	39.60	40.24	615,996	+0.44(+1.11%)
Oct 06, 2020	40.89	41.05	39.79	39.80	516,505	-0.52(-1.29%)
Oct 05, 2020	40.55	41.18	40.25	40.32	372,510	+0.22(+0.55%)
Oct 02, 2020	38.70	40.68	38.70	40.10	479,100	+0.55(+1.39%)
Oct 01, 2020	40.12	40.71	39.42	39.55	514,187	-0.74(-1.84%)
Sep 30, 2020	40.58	41.28	40.07	40.29	292,109	-0.34(-0.84%)
Sep 29, 2020	41.90	42.04	40.60	40.63	224,282	-1.20(-2.87%)
Sep 28, 2020	42.19	43.11	41.78	41.83	436,176	+0.43(+1.04%)
Sep 25, 2020	41.04	41.71	40.83	41.40	609,300	+0.13(+0.31%)
Sep 24, 2020	39.49	41.70	39.13	41.27	1,030,369	+1.28(+3.20%)
Sep 23, 2020	40.53	41.47	39.87	39.99	506,578	-0.68(-1.67%)
Sep 22, 2020	42.07	42.36	40.02	40.67	564,131	-1.79(-4.22%)
Sep 21, 2020	43.85	43.85	42.19	42.46	1,068,675	-2.51(-5.58%)
Sep 18, 2020	46.79	46.94	44.75	44.97	978,000	-2.10(-4.46%)
Sep 17, 2020	43.77	47.51	43.27	47.07	994,480	+2.70(+6.09%)
Sep 16, 2020	43.62	44.93	43.15	44.37	441,497	+1.03(+2.38%)
Sep 15, 2020	43.91	44.16	43.23	43.34	416,057	-0.46(-1.05%)
Sep 14, 2020	43.43	43.96	42.99	43.80	248,215	+0.61(+1.41%)
Sep 11, 2020	43.05	43.44	42.56	43.19	289,800	+0.48(+1.12%)
Sep 10, 2020	42.83	43.17	42.36	42.71	468,133	+0.01(+0.02%)
Sep 09, 2020	42.88	43.15	41.96	42.70	554,752	-0.06(-0.14%)
Sep 08, 2020	42.42	43.49	42.12	42.76	551,806	+0.02(+0.05%)
Sep 04, 2020	42.71	42.86	41.83	42.74	425,400	+0.68(+1.62%)
Sep 03, 2020	43.50	43.99	41.87	42.06	372,875	-1.35(-3.11%)
Sep 02, 2020	42.22	43.52	42.20	43.41	346,815	+1.37(+3.26%)
Sep 01, 2020	40.40	42.06	40.40	42.04	365,770	+1.33(+3.27%)
Aug 31, 2020	42.40	42.41	40.70	40.71	386,063	-1.86(-4.37%)
Aug 28, 2020	42.77	43.04	42.08	42.57	285,500	-0.34(-0.79%)
Aug 27, 2020	42.34	43.60	42.01	42.91	754,022	+0.95(+2.26%)
Aug 26, 2020	42.08	42.47	41.59	41.96	542,807	-0.47(-1.11%)
Aug 25, 2020	43.74	44.02	41.80	42.43	391,904	-1.17(-2.68%)
Aug 24, 2020	41.86	43.75	41.54	43.60	548,818	+2.06(+4.96%)
Aug 21, 2020	42.43	42.81	41.40	41.54	533,700	-1.25(-2.92%)
Aug 20, 2020	42.24	43.01	42.24	42.79	661,931	+0.17(+0.40%)
Aug 19, 2020	43.73	43.84	42.60	42.62	674,160	-1.31(-2.98%)
Aug 18, 2020	44.70	45.00	43.74	43.93	671,862	-0.92(-2.05%)
Aug 17, 2020	45.73	46.66	44.79	44.85	416,241	-0.77(-1.69%)
Aug 14, 2020	45.96	46.25	45.24	45.62	629,200	-0.67(-1.45%)
Aug 13, 2020	46.66	47.10	46.08	46.29	427,656	-0.66(-1.41%)
Aug 12, 2020	48.09	48.41	46.67	46.95	349,876	-0.71(-1.49%)
Aug 11, 2020	48.10	48.50	47.52	47.66	613,655	+0.35(+0.74%)
Aug 10, 2020	47.07	47.68	47.01	47.31	620,200	+0.26(+0.55%)
Aug 07, 2020	45.66	47.29	45.61	47.05	664,600	+1.11(+2.42%)
Aug 06, 2020	45.61	46.16	45.49	45.94	580,228	-0.01(-0.02%)
Aug 05, 2020	46.04	47.12	45.84	45.95	339,713	+0.16(+0.35%)
Aug 04, 2020	45.00	46.40	44.83	45.79	384,380	+0.62(+1.37%)