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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		54.51	54.51	54.51	160,652	+0.41(+0.75%)
Dec 30, 2020	54.39	54.97	53.81	54.11	160,652	+0.10(+0.18%)
Dec 29, 2020	54.73	54.78	53.44	54.01	182,396	-0.29(-0.53%)
Dec 28, 2020	55.39	55.39	54.14	54.30	267,944	-0.71(-1.28%)
Dec 24, 2020	54.45	55.13	54.00	55.00	74,313	+0.74(+1.36%)
Dec 23, 2020	54.13	54.74	53.71	54.27	169,816	+0.36(+0.66%)
Dec 22, 2020	55.75	55.75	53.85	53.91	436,535	-1.66(-2.99%)
Dec 21, 2020	53.98	55.73	53.40	55.57	303,856	+0.66(+1.20%)
Dec 18, 2020	55.58	56.00	54.85	54.91	723,931	-0.67(-1.20%)
Dec 17, 2020	54.35	55.71	54.03	55.58	913,297	+1.59(+2.95%)
Dec 16, 2020	54.38	54.41	53.41	53.99	291,102	-0.22(-0.40%)
Dec 15, 2020	54.05	54.53	53.46	54.21	638,008	+0.75(+1.40%)
Dec 14, 2020	55.04	55.27	53.25	53.46	470,311	-0.93(-1.72%)
Dec 11, 2020	55.00	55.54	54.28	54.40	513,861	-1.16(-2.09%)
Dec 10, 2020	55.05	56.68	55.05	55.56	442,975	+0.04(+0.07%)
Dec 09, 2020	56.45	56.68	54.71	55.52	313,598	-0.55(-0.98%)
Dec 08, 2020	56.31	57.42	55.84	56.07	312,250	-0.43(-0.76%)
Dec 07, 2020	56.74	56.91	55.69	56.49	337,272	-0.33(-0.58%)
Dec 04, 2020	55.56	57.47	55.52	56.82	340,596	+1.35(+2.44%)
Dec 03, 2020	55.69	56.89	55.25	55.47	327,613	-0.20(-0.36%)
Dec 02, 2020	55.27	56.07	54.99	55.67	382,236	+0.19(+0.34%)
Dec 01, 2020	55.18	55.66	54.45	55.48	486,598	+1.06(+1.96%)
Nov 30, 2020	55.16	55.57	53.60	54.42	742,329	-1.22(-2.20%)
Nov 27, 2020	55.19	55.65	54.78	55.64	196,795	+0.34(+0.61%)
Nov 25, 2020	55.81	56.17	54.69	55.30	190,762	-0.89(-1.58%)
Nov 24, 2020	56.06	57.37	55.63	56.19	438,240	+0.83(+1.49%)
Nov 23, 2020	54.83	56.19	54.67	55.36	510,291	+0.69(+1.26%)
Nov 20, 2020	53.58	54.90	53.27	54.67	549,158	+0.75(+1.38%)
Nov 19, 2020	53.36	54.16	53.19	53.93	314,827	+0.10(+0.18%)
Nov 18, 2020	55.26	55.28	53.69	53.83	330,851	-1.06(-1.94%)
Nov 17, 2020	55.32	56.24	54.41	54.89	381,447	-1.35(-2.40%)
Nov 16, 2020	55.88	56.72	54.67	56.24	709,919	+2.45(+4.56%)
Nov 13, 2020	51.91	53.93	51.91	53.79	664,082	+2.05(+3.96%)
Nov 12, 2020	53.22	53.58	51.03	51.74	922,861	-1.67(-3.13%)
Nov 11, 2020	53.94	54.37	52.92	53.42	568,188	-0.51(-0.95%)
Nov 10, 2020	56.22	57.37	53.65	53.93	1,315,848	-1.45(-2.63%)
Nov 09, 2020	55.39	56.38	51.99	55.38	3,379,237	+11.81(+27.11%)
Nov 06, 2020	44.42	45.03	43.43	43.57	323,700	-0.67(-1.52%)
Nov 05, 2020	43.22	44.43	43.20	44.25	287,680	+1.70(+4.00%)
Nov 04, 2020	43.07	43.82	41.07	42.54	268,396	-1.17(-2.67%)
Nov 03, 2020	44.81	44.89	43.09	43.71	306,961	-0.07(-0.16%)
Nov 02, 2020	43.33	44.41	43.33	43.78	419,120	+0.76(+1.77%)
Oct 30, 2020	43.15	43.35	41.78	43.02	463,310	-0.50(-1.16%)
Oct 29, 2020	41.39	44.27	41.37	43.52	945,930	+1.67(+3.99%)
Oct 28, 2020	44.50	44.50	41.69	41.85	1,168,841	-3.93(-8.58%)
Oct 27, 2020	46.22	46.22	44.45	45.78	403,300	-0.51(-1.11%)
Oct 26, 2020	47.42	47.72	45.90	46.29	869,596	-1.86(-3.86%)
Oct 23, 2020	47.81	48.34	47.01	48.15	460,581	+0.96(+2.03%)
Oct 22, 2020	46.29	47.31	46.06	47.19	459,907	+0.90(+1.94%)
Oct 21, 2020	46.00	46.49	45.05	46.29	520,929	+0.26(+0.56%)
Oct 20, 2020	45.82	46.86	45.46	46.04	428,898	+0.49(+1.09%)
Oct 19, 2020	45.43	46.63	44.96	45.54	471,321	-0.10(-0.22%)
Oct 16, 2020	46.35	46.87	44.57	45.64	735,555	-1.39(-2.97%)
Oct 15, 2020	42.82	47.13	42.31	47.04	1,576,335	+3.78(+8.74%)
Oct 14, 2020	40.15	43.83	40.15	43.26	1,691,588	+3.63(+9.16%)
Oct 13, 2020	40.11	40.42	39.26	39.63	239,311	-0.82(-2.03%)
Oct 12, 2020	40.71	40.98	40.01	40.45	288,623	-0.26(-0.63%)
Oct 09, 2020	41.44	41.83	40.62	40.70	224,124	-0.21(-0.51%)
Oct 08, 2020	40.27	41.01	40.02	40.91	487,428	+1.11(+2.78%)
Oct 07, 2020	39.65	39.99	39.17	39.80	622,731	+0.44(+1.11%)
Oct 06, 2020	40.45	40.61	39.36	39.37	522,152	-0.51(-1.29%)
Oct 05, 2020	40.11	40.73	39.81	39.88	376,582	+0.22(+0.55%)
Oct 02, 2020	38.28	40.24	38.28	39.67	484,338	+0.54(+1.39%)