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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2020	51.37	52.34	50.99	52.05	288,639	+0.77(+1.49%)
May 29, 2020	50.73	51.93	49.82	51.28	591,391	+0.14(+0.27%)
May 28, 2020	53.75	53.75	50.88	51.15	480,005	-2.21(-4.14%)
May 27, 2020	54.37	54.99	53.01	53.36	645,753	+0.11(+0.20%)
May 26, 2020	53.05	53.84	51.89	53.25	507,017	+2.19(+4.29%)
May 22, 2020	50.48	51.15	49.31	51.06	391,682	+0.66(+1.31%)
May 21, 2020	49.96	51.04	49.75	50.40	258,160	+0.37(+0.75%)
May 20, 2020	49.71	50.68	49.41	50.03	409,363	+1.36(+2.79%)
May 19, 2020	48.50	49.63	47.28	48.67	466,823	+0.00(+0.00%)
May 18, 2020	47.63	49.22	47.06	48.67	446,010	+3.01(+6.59%)
May 15, 2020	44.99	46.37	44.59	45.66	317,147	+0.30(+0.67%)
May 14, 2020	43.53	45.44	41.52	45.36	734,191	+0.85(+1.91%)
May 13, 2020	47.28	47.28	43.85	44.51	631,955	-3.14(-6.60%)
May 12, 2020	50.12	50.87	47.65	47.65	414,530	-2.28(-4.58%)
May 11, 2020	50.01	50.69	49.29	49.94	876,299	-0.94(-1.84%)
May 08, 2020	48.90	50.93	48.90	50.88	658,463	+2.97(+6.20%)
May 07, 2020	48.94	50.35	47.72	47.91	761,712	+0.95(+2.02%)
May 06, 2020	47.99	48.46	46.43	46.96	1,032,642	-0.75(-1.58%)
May 05, 2020	47.54	48.24	47.06	47.71	745,846	+1.68(+3.65%)
May 04, 2020	44.64	46.09	43.72	46.03	678,478	+1.20(+2.68%)
May 01, 2020	45.50	45.71	43.20	44.83	878,736	-1.29(-2.79%)
Apr 30, 2020	46.67	47.69	44.17	46.12	1,366,649	-1.94(-4.04%)
Apr 29, 2020	44.89	48.45	44.52	48.06	954,321	+4.45(+10.21%)
Apr 28, 2020	43.31	44.45	42.69	43.61	621,380	+1.28(+3.02%)
Apr 27, 2020	40.42	42.63	40.42	42.33	517,564	+1.97(+4.89%)
Apr 24, 2020	39.41	40.65	39.29	40.36	441,160	+1.05(+2.68%)
Apr 23, 2020	38.58	40.57	38.20	39.30	566,868	+1.49(+3.95%)
Apr 22, 2020	37.63	38.06	36.92	37.81	333,546	+0.90(+2.43%)
Apr 21, 2020	37.07	38.80	36.43	36.91	858,349	-1.33(-3.47%)
Apr 20, 2020	37.99	38.54	37.19	38.24	413,338	-0.51(-1.31%)
Apr 17, 2020	37.38	38.87	37.38	38.75	340,905	+2.68(+7.42%)
Apr 16, 2020	36.96	36.96	34.45	36.07	593,963	-0.97(-2.61%)
Apr 15, 2020	37.11	37.41	36.53	37.04	592,755	-2.02(-5.18%)
Apr 14, 2020	39.89	41.34	38.87	39.06	515,310	-0.13(-0.32%)
Apr 13, 2020	41.07	41.48	38.60	39.19	440,625	-2.09(-5.06%)
Apr 09, 2020	39.92	42.50	39.92	41.28	543,769	+2.24(+5.73%)
Apr 08, 2020	38.51	39.45	37.60	39.04	738,950	+0.84(+2.20%)
Apr 07, 2020	37.82	40.46	37.31	38.20	966,923	+2.35(+6.56%)
Apr 06, 2020	34.70	36.03	34.49	35.85	932,996	+2.78(+8.42%)
Apr 03, 2020	33.34	33.95	32.97	33.06	611,766	-0.19(-0.56%)
Apr 02, 2020	33.06	34.96	32.35	33.25	609,715	+0.27(+0.83%)