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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2020	33.48	33.92	32.31	32.98	672,480	-1.79(-5.14%)
Mar 31, 2020	36.26	36.52	34.21	34.76	708,976	-1.76(-4.81%)
Mar 30, 2020	36.60	37.45	35.26	36.52	684,241	-0.81(-2.17%)
Mar 27, 2020	36.28	37.84	35.97	37.33	703,828	-0.75(-1.97%)
Mar 26, 2020	35.05	38.29	34.97	38.08	922,956	+3.76(+10.95%)
Mar 25, 2020	32.64	35.55	31.60	34.32	977,448	+1.69(+5.18%)
Mar 24, 2020	32.10	32.77	30.64	32.64	806,179	+2.12(+6.94%)
Mar 23, 2020	30.22	31.07	29.18	30.52	1,215,131	-0.54(-1.73%)
Mar 20, 2020	31.21	31.80	28.67	31.05	1,144,477	+0.29(+0.95%)
Mar 19, 2020	27.11	32.12	26.12	30.76	834,728	+3.42(+12.50%)
Mar 18, 2020	29.05	29.30	26.48	27.34	2,066,606	-3.86(-12.36%)
Mar 17, 2020	33.89	34.76	29.21	31.20	1,159,822	-2.20(-6.58%)
Mar 16, 2020	36.62	38.58	33.35	33.40	660,891	-7.47(-18.28%)
Mar 13, 2020	44.92	45.05	39.17	40.87	1,025,482	-1.61(-3.79%)
Mar 12, 2020	43.81	44.84	41.93	42.48	1,076,322	-3.09(-6.77%)
Mar 11, 2020	45.15	46.02	44.14	45.56	996,624	-0.93(-2.00%)
Mar 10, 2020	46.24	46.87	42.97	46.49	953,705	+1.66(+3.70%)
Mar 09, 2020	50.00	50.00	44.74	44.83	881,781	-7.72(-14.70%)
Mar 06, 2020	52.20	52.77	50.89	52.56	734,857	-0.67(-1.27%)
Mar 05, 2020	54.02	54.02	52.89	53.23	663,576	-1.95(-3.54%)
Mar 04, 2020	56.65	56.67	54.24	55.18	760,084	-0.68(-1.22%)
Mar 03, 2020	56.84	57.72	55.34	55.87	704,766	-1.21(-2.12%)