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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	60.11	60.39	59.52	59.86	269,392	-0.26(-0.43%)
Mar 30, 2021	60.01	60.50	59.80	60.12	319,084	-0.50(-0.82%)
Mar 29, 2021	60.84	60.98	59.19	60.62	286,430	-0.26(-0.43%)
Mar 26, 2021	60.28	61.19	59.90	60.88	325,100	+0.89(+1.48%)
Mar 25, 2021	58.32	60.29	57.70	59.99	385,194	+1.29(+2.20%)
Mar 24, 2021	58.33	59.31	58.01	58.70	382,808	+0.59(+1.02%)
Mar 23, 2021	59.21	59.90	57.94	58.11	624,562	-1.29(-2.17%)
Mar 22, 2021	59.10	60.01	58.42	59.40	443,169	+0.61(+1.04%)
Mar 19, 2021	59.01	59.93	58.50	58.79	644,500	-0.74(-1.24%)
Mar 18, 2021	60.12	60.89	58.94	59.53	382,046	-0.68(-1.13%)
Mar 17, 2021	60.09	61.00	59.97	60.21	258,679	+0.21(+0.35%)
Mar 16, 2021	60.17	60.29	59.40	60.00	140,027	-0.14(-0.23%)
Mar 15, 2021	60.41	60.86	59.16	60.14	442,189	-0.20(-0.33%)
Mar 12, 2021	60.62	60.62	59.47	60.34	464,300	-0.39(-0.64%)
Mar 11, 2021	61.35	61.49	60.47	60.73	308,295	-0.19(-0.31%)
Mar 10, 2021	60.12	61.33	59.08	60.92	360,378	+1.04(+1.74%)
Mar 09, 2021	59.61	60.73	59.36	59.88	573,179	+0.55(+0.93%)
Mar 08, 2021	59.92	60.89	59.27	59.33	849,687	-1.02(-1.69%)
Mar 05, 2021	59.61	60.52	58.41	60.35	260,000	+1.10(+1.86%)
Mar 04, 2021	59.40	60.06	57.92	59.25	284,921	-0.29(-0.49%)
Mar 03, 2021	59.65	60.56	59.48	59.54	218,961	-0.41(-0.68%)
Mar 02, 2021	60.12	60.77	59.90	59.95	190,521	-0.21(-0.35%)
Mar 01, 2021	59.46	61.35	59.30	60.16	375,371	+0.90(+1.52%)
Feb 26, 2021	60.01	60.30	58.48	59.26	548,600	-0.34(-0.57%)
Feb 25, 2021	61.00	61.35	59.49	59.60	483,920	-1.66(-2.71%)
Feb 24, 2021	61.25	61.62	60.64	61.26	230,607	+0.23(+0.38%)
Feb 23, 2021	59.91	61.48	59.90	61.03	365,893	+0.46(+0.76%)
Feb 22, 2021	59.39	61.17	59.39	60.57	254,603	+0.95(+1.59%)
Feb 19, 2021	59.54	60.34	59.45	59.62	336,700	+0.34(+0.57%)
Feb 18, 2021	59.70	60.10	59.12	59.28	519,273	-0.62(-1.04%)
Feb 17, 2021	59.82	60.71	59.80	59.90	248,771	-0.01(-0.02%)
Feb 16, 2021	60.37	60.81	59.60	59.91	334,184	-0.25(-0.42%)
Feb 12, 2021	59.95	60.87	59.95	60.16	260,800	+0.01(+0.02%)
Feb 11, 2021	60.66	61.49	59.98	60.15	417,607	-0.32(-0.53%)
Feb 10, 2021	61.42	62.28	60.07	60.47	296,773	-0.50(-0.82%)
Feb 09, 2021	60.99	61.95	60.74	60.97	421,428	-0.24(-0.39%)
Feb 08, 2021	61.60	61.78	61.00	61.21	370,600	+0.21(+0.34%)
Feb 05, 2021	61.42	61.75	59.99	61.00	266,900	+0.29(+0.48%)
Feb 04, 2021	60.70	61.23	60.50	60.71	333,857	-0.15(-0.25%)
Feb 03, 2021	60.29	61.11	60.29	60.86	281,670	+0.37(+0.61%)
Feb 02, 2021	59.11	60.57	59.00	60.49	462,086	+1.88(+3.21%)
Feb 01, 2021	58.33	58.97	58.07	58.61	277,443	+0.59(+1.02%)
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%)