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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		54.82	54.82	54.82	159,758	+0.41(+0.75%)
Dec 30, 2020	54.69	55.28	54.11	54.41	159,758	+0.10(+0.18%)
Dec 29, 2020	55.04	55.09	53.74	54.31	181,381	-0.29(-0.53%)
Dec 28, 2020	55.70	55.70	54.44	54.60	266,452	-0.71(-1.28%)
Dec 24, 2020	54.75	55.44	54.30	55.31	73,900	+0.74(+1.36%)
Dec 23, 2020	54.43	55.05	54.01	54.57	168,871	+0.36(+0.66%)
Dec 22, 2020	56.06	56.06	54.15	54.21	434,105	-1.67(-2.99%)
Dec 21, 2020	54.28	56.04	53.70	55.88	302,164	+0.66(+1.20%)
Dec 18, 2020	55.89	56.31	55.16	55.22	719,900	-0.67(-1.20%)
Dec 17, 2020	54.65	56.02	54.33	55.89	908,212	+1.60(+2.95%)
Dec 16, 2020	54.68	54.71	53.71	54.29	289,481	-0.22(-0.40%)
Dec 15, 2020	54.35	54.84	53.76	54.51	634,456	+0.75(+1.40%)
Dec 14, 2020	55.35	55.58	53.55	53.76	467,692	-0.94(-1.72%)
Dec 11, 2020	55.31	55.85	54.58	54.70	511,000	-1.17(-2.09%)
Dec 10, 2020	55.36	57.00	55.36	55.87	440,509	+0.04(+0.07%)
Dec 09, 2020	56.77	57.00	55.02	55.83	311,852	-0.55(-0.98%)
Dec 08, 2020	56.63	57.74	56.15	56.38	310,512	-0.43(-0.76%)
Dec 07, 2020	57.06	57.23	56.00	56.81	335,394	-0.33(-0.58%)
Dec 04, 2020	55.87	57.79	55.84	57.14	338,700	+1.36(+2.44%)
Dec 03, 2020	56.00	57.21	55.55	55.78	325,789	-0.20(-0.36%)
Dec 02, 2020	55.58	56.38	55.30	55.98	380,108	+0.19(+0.34%)
Dec 01, 2020	55.49	55.97	54.75	55.79	483,889	+1.07(+1.96%)
Nov 30, 2020	55.47	55.88	53.91	54.72	738,196	-1.23(-2.20%)
Nov 27, 2020	55.50	55.96	55.09	55.95	195,700	+0.34(+0.61%)
Nov 25, 2020	56.12	56.48	55.00	55.61	189,700	-0.89(-1.58%)
Nov 24, 2020	56.37	57.69	55.94	56.50	435,800	+0.83(+1.49%)
Nov 23, 2020	55.14	56.50	54.98	55.67	507,450	+0.69(+1.26%)
Nov 20, 2020	53.88	55.21	53.57	54.98	546,100	+0.75(+1.38%)
Nov 19, 2020	53.66	54.46	53.49	54.23	313,074	+0.10(+0.18%)
Nov 18, 2020	55.57	55.59	53.99	54.13	329,009	-1.07(-1.94%)
Nov 17, 2020	55.63	56.55	54.71	55.20	379,323	-1.66(-2.92%)
Nov 16, 2020	56.49	57.34	55.27	56.86	702,241	+2.48(+4.56%)
Nov 13, 2020	52.48	54.52	52.48	54.38	656,900	+2.07(+3.96%)
Nov 12, 2020	53.80	54.17	51.59	52.31	912,880	-1.69(-3.13%)
Nov 11, 2020	54.53	54.96	53.50	54.00	562,043	-0.52(-0.95%)
Nov 10, 2020	56.83	58.00	54.24	54.52	1,301,617	-1.47(-2.63%)
Nov 09, 2020	56.00	57.00	52.56	55.99	3,342,689	+11.94(+27.11%)
Nov 06, 2020	44.91	45.52	43.90	44.05	320,200	-0.68(-1.52%)
Nov 05, 2020	43.69	44.91	43.67	44.73	284,569	+1.72(+4.00%)
Nov 04, 2020	43.54	44.30	41.52	43.01	265,494	-1.18(-2.67%)
Nov 03, 2020	45.30	45.38	43.56	44.19	303,642	-0.07(-0.16%)
Nov 02, 2020	43.80	44.90	43.80	44.26	414,588	+0.77(+1.77%)
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%)