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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	51.64	52.86	50.71	52.20	581,000	+0.14(+0.27%)
May 28, 2020	54.71	54.71	51.78	52.06	471,572	-2.25(-4.14%)
May 27, 2020	55.34	55.97	53.96	54.31	634,407	+0.11(+0.20%)
May 26, 2020	54.00	54.80	52.82	54.20	498,109	+2.23(+4.29%)
May 22, 2020	51.38	52.06	50.19	51.97	384,800	+0.67(+1.31%)
May 21, 2020	50.85	51.95	50.63	51.30	253,624	+0.38(+0.75%)
May 20, 2020	50.60	51.59	50.29	50.92	402,171	+1.08(+2.17%)
May 19, 2020	49.67	50.82	48.42	49.84	455,861	+0.00(+0.00%)
May 18, 2020	48.78	50.40	48.19	49.84	435,536	+3.08(+6.59%)
May 15, 2020	46.07	47.49	45.66	46.76	309,700	+0.31(+0.67%)
May 14, 2020	44.58	46.53	42.52	46.45	716,950	+0.87(+1.91%)
May 13, 2020	48.42	48.42	44.90	45.58	617,115	-3.22(-6.60%)
May 12, 2020	51.33	52.09	48.80	48.80	404,796	-2.34(-4.58%)
May 11, 2020	51.21	51.91	50.48	51.14	855,720	-0.96(-1.84%)
May 08, 2020	50.08	52.15	50.08	52.10	643,000	+3.04(+6.20%)
May 07, 2020	50.12	51.56	48.87	49.06	743,824	+0.97(+2.02%)
May 06, 2020	49.14	49.63	47.55	48.09	1,008,392	-0.77(-1.58%)
May 05, 2020	48.68	49.40	48.19	48.86	728,331	+1.72(+3.65%)
May 04, 2020	45.71	47.20	44.77	47.14	662,545	+1.23(+2.68%)
May 01, 2020	46.59	46.81	44.24	45.91	858,100	-1.32(-2.79%)
Apr 30, 2020	47.79	48.84	45.23	47.23	1,334,555	-1.99(-4.04%)
Apr 29, 2020	45.97	49.61	45.59	49.22	931,910	+4.56(+10.21%)
Apr 28, 2020	44.35	45.52	43.72	44.66	606,788	+1.31(+3.02%)
Apr 27, 2020	41.39	43.66	41.39	43.35	505,410	+2.02(+4.89%)
Apr 24, 2020	40.36	41.63	40.23	41.33	430,800	+1.08(+2.68%)
Apr 23, 2020	39.51	41.55	39.12	40.25	553,556	+1.53(+3.95%)
Apr 22, 2020	38.53	38.98	37.81	38.72	325,713	+0.92(+2.43%)
Apr 21, 2020	37.96	39.73	37.30	37.80	838,192	-1.36(-3.47%)
Apr 20, 2020	38.90	39.47	38.09	39.16	403,632	-0.52(-1.31%)
Apr 17, 2020	38.28	39.80	38.28	39.68	332,900	+2.74(+7.42%)
Apr 16, 2020	37.85	37.85	35.28	36.94	580,015	-0.99(-2.61%)
Apr 15, 2020	38.00	38.31	37.41	37.93	578,835	-2.07(-5.18%)
Apr 14, 2020	40.85	42.33	39.80	40.00	503,209	-0.13(-0.32%)
Apr 13, 2020	42.06	42.48	39.53	40.13	430,278	-2.14(-5.06%)
Apr 09, 2020	40.88	43.52	40.88	42.27	531,000	+2.29(+5.73%)
Apr 08, 2020	39.44	40.40	38.50	39.98	721,597	+0.86(+2.20%)
Apr 07, 2020	38.73	41.43	38.20	39.12	944,216	+2.41(+6.56%)
Apr 06, 2020	35.53	36.90	35.32	36.71	911,086	+2.85(+8.42%)
Apr 03, 2020	34.14	34.77	33.77	33.86	597,400	-0.19(-0.56%)
Apr 02, 2020	33.86	35.80	33.13	34.05	595,397	+0.28(+0.83%)
Apr 01, 2020	34.29	34.74	33.09	33.77	656,688	-1.83(-5.14%)
Mar 31, 2020	37.13	37.40	35.03	35.60	692,327	-1.80(-4.81%)
Mar 30, 2020	37.48	38.35	36.11	37.40	668,173	-0.83(-2.17%)
Mar 27, 2020	37.15	38.75	36.83	38.23	687,300	-0.77(-1.97%)
Mar 26, 2020	35.89	39.21	35.81	39.00	901,282	+3.85(+10.95%)
Mar 25, 2020	33.43	36.41	32.36	35.15	954,494	+1.73(+5.18%)
Mar 24, 2020	32.87	33.56	31.38	33.42	787,247	+2.17(+6.94%)
Mar 23, 2020	30.95	31.82	29.88	31.25	1,186,595	-0.55(-1.73%)
Mar 20, 2020	31.96	32.56	29.36	31.80	1,117,600	+0.30(+0.95%)
Mar 19, 2020	27.76	32.89	26.75	31.50	815,126	+3.50(+12.50%)
Mar 18, 2020	29.75	30.00	27.12	28.00	2,018,074	-3.95(-12.36%)
Mar 17, 2020	34.70	35.60	29.91	31.95	1,132,585	-2.25(-6.58%)
Mar 16, 2020	37.50	39.51	34.15	34.20	645,371	-7.65(-18.28%)
Mar 13, 2020	46.00	46.13	40.11	41.85	1,001,400	-1.65(-3.79%)
Mar 12, 2020	44.86	45.92	42.94	43.50	1,051,046	-3.16(-6.77%)
Mar 11, 2020	46.24	47.13	45.20	46.66	973,220	-0.95(-2.00%)
Mar 10, 2020	47.35	48.00	44.00	47.61	931,309	+1.70(+3.70%)
Mar 09, 2020	51.20	51.20	45.82	45.91	861,074	-7.91(-14.70%)
Mar 06, 2020	53.46	54.04	52.11	53.82	717,600	-0.69(-1.27%)
Mar 05, 2020	55.32	55.32	54.16	54.51	647,993	-2.00(-3.54%)
Mar 04, 2020	58.01	58.03	55.54	56.51	742,235	-0.70(-1.22%)
Mar 03, 2020	58.21	59.11	56.67	57.21	688,216	-1.24(-2.12%)