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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	75.32	75.60	74.81	75.58	399,231	+0.29(+0.39%)
Apr 29, 2019	75.35	75.60	74.64	75.29	501,666	-0.01(-0.01%)
Apr 26, 2019	73.33	76.65	73.33	75.30	455,700	+2.13(+2.91%)
Apr 25, 2019	75.29	76.05	72.98	73.17	964,662	-2.09(-2.78%)
Apr 24, 2019	76.58	76.85	74.98	75.26	429,573	-1.22(-1.60%)
Apr 23, 2019	76.73	76.97	76.18	76.48	262,973	-0.17(-0.22%)
Apr 22, 2019	76.75	76.86	76.14	76.65	249,129	-0.24(-0.31%)
Apr 18, 2019	77.13	77.13	76.22	76.89	215,600	-0.08(-0.10%)
Apr 17, 2019	77.50	77.68	76.77	76.97	301,815	-0.45(-0.58%)
Apr 16, 2019	77.50	77.76	77.08	77.42	180,407	+0.16(+0.21%)
Apr 15, 2019	77.62	77.62	76.73	77.26	311,770	-0.16(-0.21%)
Apr 12, 2019	77.00	77.70	76.84	77.42	236,700	+0.11(+0.14%)
Apr 11, 2019	77.60	77.82	77.08	77.31	276,910	-0.22(-0.28%)
Apr 10, 2019	77.70	77.76	77.00	77.53	206,080	+0.16(+0.21%)
Apr 09, 2019	77.53	77.85	76.94	77.37	331,192	-0.43(-0.55%)
Apr 08, 2019	78.23	78.23	77.44	77.80	473,357	-0.59(-0.75%)
Apr 05, 2019	78.49	78.73	78.24	78.39	246,600	+0.12(+0.15%)
Apr 04, 2019	78.10	78.88	78.08	78.27	370,532	+0.26(+0.33%)
Apr 03, 2019	78.71	78.74	77.90	78.01	438,412	-0.31(-0.40%)
Apr 02, 2019	78.58	78.87	78.07	78.32	468,908	-0.28(-0.36%)
Apr 01, 2019	78.39	78.61	77.87	78.60	315,574	+0.56(+0.72%)
Mar 29, 2019	77.81	78.33	77.50	78.04	371,600	+0.48(+0.62%)
Mar 28, 2019	76.50	77.60	76.50	77.56	376,032	+1.35(+1.77%)
Mar 27, 2019	76.80	77.14	75.84	76.21	441,225	-0.59(-0.77%)
Mar 26, 2019	77.22	77.57	76.70	76.80	291,967	-0.02(-0.03%)
Mar 25, 2019	76.47	77.41	76.47	76.82	509,651	+0.18(+0.23%)
Mar 22, 2019	78.29	78.45	76.57	76.64	314,800	-1.53(-1.96%)
Mar 21, 2019	77.55	78.93	77.22	78.17	419,020	+1.18(+1.53%)
Mar 20, 2019	77.29	77.49	76.56	76.99	302,425	-0.31(-0.40%)
Mar 19, 2019	78.33	78.41	76.95	77.30	319,809	-0.52(-0.67%)
Mar 18, 2019	77.57	77.95	77.26	77.82	345,823	+0.35(+0.45%)
Mar 15, 2019	77.35	77.83	77.18	77.47	279,900	+0.24(+0.31%)
Mar 14, 2019	77.53	77.53	76.82	77.23	348,708	-0.20(-0.26%)
Mar 13, 2019	77.34	78.22	77.25	77.43	562,150	+0.14(+0.18%)
Mar 12, 2019	78.13	78.28	77.25	77.29	347,979	-0.67(-0.86%)
Mar 11, 2019	77.15	77.96	76.71	77.96	390,712	+1.15(+1.50%)
Mar 08, 2019	76.52	77.30	76.04	76.81	323,400	-0.18(-0.23%)
Mar 07, 2019	77.23	77.31	76.18	76.99	321,322	-0.37(-0.48%)
Mar 06, 2019	77.58	77.85	77.31	77.36	259,670	-0.18(-0.23%)
Mar 05, 2019	77.45	77.73	77.18	77.54	467,855	+0.08(+0.10%)
Mar 04, 2019	77.95	78.16	76.62	77.46	688,419	-0.63(-0.81%)
Mar 01, 2019	78.14	78.53	77.65	78.09	359,400	+0.42(+0.54%)
Feb 28, 2019	77.71	78.18	77.22	77.67	376,564	-0.19(-0.24%)
Feb 27, 2019	77.69	78.44	77.16	77.86	453,704	-0.15(-0.19%)
Feb 26, 2019	77.80	78.36	77.62	78.01	562,584	+0.08(+0.10%)
Feb 25, 2019	77.89	78.71	77.52	77.93	477,997	+0.28(+0.36%)
Feb 22, 2019	77.86	78.28	77.55	77.65	292,900	+0.11(+0.14%)
Feb 21, 2019	77.27	77.89	77.04	77.54	518,504	+0.55(+0.71%)
Feb 20, 2019	76.34	77.61	76.24	76.99	606,862	+0.65(+0.85%)
Feb 19, 2019	75.21	76.66	75.21	76.34	647,166	+0.74(+0.98%)
Feb 15, 2019	75.89	75.94	75.30	75.60	503,300	+0.40(+0.53%)
Feb 14, 2019	75.16	75.80	75.12	75.20	599,716	-0.28(-0.37%)
Feb 13, 2019	75.99	76.26	75.10	75.48	799,667	-0.12(-0.16%)
Feb 12, 2019	75.27	75.77	74.87	75.60	851,030	+0.85(+1.14%)
Feb 11, 2019	75.19	75.24	74.43	74.75	575,093	+0.07(+0.09%)
Feb 08, 2019	74.54	75.36	73.84	74.68	714,600	+0.19(+0.26%)
Feb 07, 2019	74.22	75.64	72.14	74.49	1,478,270	+1.33(+1.82%)
Feb 06, 2019	72.85	73.24	72.41	73.16	969,295	+0.11(+0.15%)
Feb 05, 2019	73.19	73.20	72.41	73.05	661,493	-0.11(-0.15%)
Feb 04, 2019	72.31	73.44	71.78	73.16	730,102	+0.60(+0.83%)