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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 21, 2021		69.99	69.99	69.99	0	+0.02(+0.03%)
Sep 20, 2021	69.96	69.99	69.96	69.97	739,183	-0.01(-0.01%)
Sep 17, 2021	69.96	69.99	69.96	69.98	2,703,212	+0.03(+0.04%)
Sep 16, 2021	69.96	69.97	69.95	69.95	525,372	+0.00(+0.00%)
Sep 15, 2021	69.94	69.96	69.92	69.95	223,869	+0.03(+0.04%)
Sep 14, 2021	69.95	69.96	69.92	69.92	648,990	+0.00(+0.00%)
Sep 13, 2021	69.94	69.96	69.91	69.92	511,357	+0.00(+0.00%)
Sep 10, 2021	69.92	69.94	69.90	69.92	660,311	+0.00(+0.00%)
Sep 09, 2021	69.86	69.93	69.86	69.92	1,332,272	+0.29(+0.42%)
Sep 08, 2021	69.70	69.70	69.61	69.63	338,876	-0.01(-0.01%)
Sep 07, 2021	69.66	69.75	69.62	69.64	252,378	-0.02(-0.03%)
Sep 03, 2021	69.66	69.70	69.66	69.66	233,042	+0.00(+0.00%)
Sep 02, 2021	69.74	69.74	69.61	69.66	234,980	+0.02(+0.03%)
Sep 01, 2021	69.65	69.77	69.62	69.64	386,958	+0.00(+0.00%)
Aug 31, 2021	69.69	69.69	69.60	69.64	220,569	+0.00(+0.00%)
Aug 30, 2021	69.55	69.68	69.54	69.64	320,683	+0.09(+0.13%)
Aug 27, 2021	69.60	69.70	69.55	69.55	218,022	-0.01(-0.01%)
Aug 26, 2021	69.55	69.64	69.46	69.56	162,497	+0.04(+0.06%)
Aug 25, 2021	69.48	69.62	69.44	69.52	232,407	+0.09(+0.13%)
Aug 24, 2021	69.44	69.55	69.43	69.43	301,741	+0.00(+0.00%)
Aug 23, 2021	69.44	69.48	69.42	69.43	399,624	+0.01(+0.01%)
Aug 20, 2021	69.42	69.47	69.42	69.42	301,935	+0.02(+0.03%)
Aug 19, 2021	69.44	69.50	69.40	69.40	460,926	+0.00(+0.00%)
Aug 18, 2021	69.41	69.48	69.33	69.40	402,911	-0.11(-0.16%)
Aug 17, 2021	69.40	69.53	69.40	69.51	323,434	+0.11(+0.16%)
Aug 16, 2021	69.45	69.52	69.39	69.40	362,919	-0.13(-0.19%)
Aug 13, 2021	69.50	69.58	69.43	69.53	153,150	+0.05(+0.07%)
Aug 12, 2021	69.40	69.50	69.36	69.48	846,181	+0.01(+0.01%)
Aug 11, 2021	69.44	69.59	69.35	69.47	1,295,612	+0.00(+0.00%)
Aug 10, 2021	69.45	69.47	69.33	69.47	602,915	+0.14(+0.20%)
Aug 09, 2021	69.55	69.55	69.32	69.33	441,739	-0.02(-0.03%)
Aug 06, 2021	69.51	69.61	69.32	69.35	1,073,241	-0.05(-0.07%)
Aug 05, 2021	69.45	69.65	69.40	69.40	345,837	+0.05(+0.07%)
Aug 04, 2021	69.55	69.59	69.16	69.35	799,731	-0.21(-0.30%)
Aug 03, 2021	69.51	69.61	69.50	69.56	384,464	+0.01(+0.01%)
Aug 02, 2021	69.58	69.62	69.55	69.55	258,539	-0.05(-0.07%)
Jul 30, 2021	69.57	69.63	69.54	69.60	236,351	+0.04(+0.06%)
Jul 29, 2021	69.56	69.64	69.53	69.56	199,861	+0.01(+0.01%)
Jul 28, 2021	69.62	69.62	69.53	69.55	795,635	+0.00(+0.00%)
Jul 27, 2021	69.55	69.69	69.54	69.55	406,424	-0.01(-0.01%)
Jul 26, 2021	69.65	69.75	69.54	69.56	591,313	-0.09(-0.13%)
Jul 23, 2021	69.55	69.72	69.53	69.65	336,617	+0.03(+0.04%)
Jul 22, 2021	69.62	69.67	69.52	69.62	328,242	+0.07(+0.10%)
Jul 21, 2021	69.60	69.70	69.50	69.55	642,261	+0.00(+0.00%)
Jul 20, 2021	69.55	69.73	69.49	69.55	804,958	-0.02(-0.03%)
Jul 19, 2021	69.11	69.58	69.00	69.57	694,981	+0.05(+0.07%)
Jul 16, 2021	69.50	69.58	69.43	69.52	471,421	+0.04(+0.06%)
Jul 15, 2021	69.50	69.54	69.35	69.48	553,144	+0.03(+0.04%)
Jul 14, 2021	69.44	69.60	69.44	69.45	412,867	+0.04(+0.06%)
Jul 13, 2021	69.49	69.49	69.31	69.41	534,426	-0.08(-0.12%)
Jul 12, 2021	69.47	69.54	69.46	69.49	606,410	-0.08(-0.11%)
Jul 09, 2021	69.40	69.58	69.34	69.57	1,124,493	+0.19(+0.27%)
Jul 08, 2021	69.15	69.45	69.11	69.38	1,192,584	+0.04(+0.06%)
Jul 07, 2021	69.15	69.42	69.15	69.34	690,453	-0.01(-0.01%)
Jul 06, 2021	69.35	69.40	68.96	69.35	674,338	+0.00(+0.00%)
Jul 02, 2021	69.29	69.38	69.18	69.35	548,744	+0.06(+0.09%)