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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	58.81	59.56	57.85	58.02	707,800	-1.13(-1.91%)
Jan 28, 2021	58.40	60.00	58.30	59.15	342,215	+1.14(+1.97%)
Jan 27, 2021	59.00	59.43	57.61	58.01	515,779	-1.17(-1.98%)
Jan 26, 2021	60.06	60.75	59.15	59.18	405,949	-0.77(-1.28%)
Jan 25, 2021	60.72	61.00	59.45	59.95	675,004	-1.15(-1.88%)
Jan 22, 2021	61.50	61.75	60.90	61.10	696,500	-0.63(-1.02%)
Jan 21, 2021	61.57	62.34	61.57	61.73	446,058	-0.08(-0.13%)
Jan 20, 2021	62.00	62.30	61.51	61.81	543,244	-0.04(-0.06%)
Jan 19, 2021	63.83	63.96	61.84	61.85	767,642	-1.40(-2.21%)
Jan 15, 2021	58.50	64.93	58.50	63.25	1,341,400	+4.60(+7.84%)
Jan 14, 2021	59.30	59.49	58.50	58.65	207,667	+0.02(+0.03%)
Jan 13, 2021	59.30	60.31	58.53	58.63	336,111	-0.85(-1.43%)
Jan 12, 2021	60.00	60.68	58.92	59.48	325,077	-0.04(-0.07%)
Jan 11, 2021	59.94	60.02	58.25	59.52	935,977	+3.56(+6.36%)
Jan 08, 2021	55.40	56.00	54.83	55.96	322,600	+0.66(+1.19%)
Jan 07, 2021	56.02	56.22	54.57	55.30	580,425	-0.26(-0.47%)
Jan 06, 2021	56.51	57.27	54.93	55.56	733,636	-0.28(-0.50%)
Jan 05, 2021	54.46	56.20	54.25	55.84	570,892	+1.63(+3.01%)
Jan 04, 2021	54.90	55.06	53.89	54.21	330,099	-0.61(-1.11%)
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%)