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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)