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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	74.74	75.24	74.44	74.96	386,865	+0.46(+0.62%)
Mar 28, 2019	73.48	74.54	73.48	74.50	391,479	+1.30(+1.77%)
Mar 27, 2019	73.77	74.10	72.85	73.20	459,351	-0.57(-0.77%)
Mar 26, 2019	74.17	74.51	73.67	73.77	303,961	-0.02(-0.03%)
Mar 25, 2019	73.45	74.36	73.45	73.79	530,588	+0.17(+0.23%)
Mar 22, 2019	75.20	75.35	73.55	73.62	327,732	-1.47(-1.96%)
Mar 21, 2019	74.49	75.82	74.17	75.09	436,233	+1.13(+1.53%)
Mar 20, 2019	74.24	74.43	73.54	73.95	314,849	-0.30(-0.40%)
Mar 19, 2019	75.24	75.32	73.91	74.25	332,947	-0.50(-0.67%)
Mar 18, 2019	74.51	74.87	74.21	74.75	360,029	+0.34(+0.45%)
Mar 15, 2019	74.30	74.76	74.13	74.41	291,398	+0.23(+0.31%)
Mar 14, 2019	74.47	74.47	73.79	74.18	363,033	-0.19(-0.26%)
Mar 13, 2019	74.29	75.13	74.20	74.37	585,243	+0.13(+0.18%)
Mar 12, 2019	75.05	75.19	74.20	74.24	362,274	-0.64(-0.86%)
Mar 11, 2019	74.11	74.88	73.68	74.88	406,762	+1.10(+1.50%)
Mar 08, 2019	73.50	74.25	73.04	73.78	336,685	-0.17(-0.23%)
Mar 07, 2019	74.18	74.26	73.17	73.95	334,522	-0.36(-0.48%)
Mar 06, 2019	74.52	74.78	74.26	74.31	270,337	-0.17(-0.23%)
Mar 05, 2019	74.39	74.66	74.13	74.48	487,075	+0.08(+0.10%)
Mar 04, 2019	74.87	75.08	73.60	74.40	716,700	-0.61(-0.81%)
Mar 01, 2019	75.06	75.43	74.59	75.01	374,164	+0.40(+0.54%)
Feb 28, 2019	74.64	75.09	74.17	74.61	392,033	-0.18(-0.24%)
Feb 27, 2019	74.62	75.34	74.12	74.79	472,342	+0.12(+0.15%)
Feb 26, 2019	74.47	75.01	74.30	74.67	587,729	+0.08(+0.10%)
Feb 25, 2019	74.56	75.34	74.20	74.60	499,362	+0.27(+0.36%)
Feb 22, 2019	74.53	74.93	74.23	74.33	305,991	+0.11(+0.14%)
Feb 21, 2019	73.96	74.56	73.74	74.22	541,679	+0.53(+0.71%)
Feb 20, 2019	73.07	74.29	72.98	73.70	633,987	+0.62(+0.85%)
Feb 19, 2019	71.99	73.38	71.99	73.07	676,092	+0.71(+0.98%)
Feb 15, 2019	72.64	72.69	72.08	72.37	525,796	+0.38(+0.53%)
Feb 14, 2019	71.94	72.55	71.91	71.98	626,521	-0.27(-0.37%)
Feb 13, 2019	72.74	73.00	71.89	72.25	835,409	-0.11(-0.16%)
Feb 12, 2019	72.05	72.53	71.67	72.37	889,068	+0.81(+1.14%)
Feb 11, 2019	71.97	72.02	71.25	71.55	600,798	+0.07(+0.09%)
Feb 08, 2019	71.35	72.14	70.68	71.48	746,540	+0.18(+0.25%)
Feb 07, 2019	71.04	72.40	69.05	71.30	1,544,344	+1.27(+1.82%)
Feb 06, 2019	69.73	70.11	69.31	70.03	1,012,619	+0.11(+0.15%)
Feb 05, 2019	70.06	70.07	69.31	69.92	691,059	-0.11(-0.15%)
Feb 04, 2019	69.22	70.30	68.71	70.03	762,735	+0.57(+0.83%)
Feb 01, 2019	67.96	69.64	67.95	69.46	1,181,448	+1.48(+2.18%)
Jan 31, 2019	67.85	68.68	67.44	67.97	883,659	-0.33(-0.48%)
Jan 30, 2019	67.66	68.64	67.30	68.30	424,875	+0.69(+1.02%)
Jan 29, 2019	68.02	68.57	67.30	67.61	897,708	-0.67(-0.98%)
Jan 28, 2019	67.40	68.61	66.95	68.28	586,627	+0.20(+0.30%)
Jan 25, 2019	67.51	68.50	67.33	68.08	885,694	+1.02(+1.53%)
Jan 24, 2019	65.44	67.17	65.44	67.05	1,597,943	+1.48(+2.26%)
Jan 23, 2019	65.72	66.12	64.79	65.57	398,057	-0.15(-0.23%)
Jan 22, 2019	65.47	66.22	65.31	65.72	781,907	-0.38(-0.58%)
Jan 18, 2019	65.09	66.25	64.71	66.11	1,111,975	+1.33(+2.05%)
Jan 17, 2019	63.62	65.05	63.62	64.77	486,693	+0.85(+1.33%)
Jan 16, 2019	64.03	64.47	63.48	63.92	423,217	-0.19(-0.30%)
Jan 15, 2019	64.02	64.52	63.64	64.11	511,400	-0.31(-0.48%)
Jan 14, 2019	64.40	65.15	64.29	64.42	543,087	-0.49(-0.75%)
Jan 11, 2019	64.19	65.44	64.19	64.91	679,680	+0.00(+0.00%)
Jan 10, 2019	63.63	64.97	63.27	64.91	381,322	+1.07(+1.68%)
Jan 09, 2019	64.29	64.70	63.72	63.84	438,318	-0.41(-0.64%)
Jan 08, 2019	64.17	65.07	62.78	64.25	703,806	+0.59(+0.93%)
Jan 07, 2019	63.79	64.30	63.09	63.65	843,755	-0.34(-0.52%)
Jan 04, 2019	62.53	64.65	62.31	63.99	670,800	+2.35(+3.82%)
Jan 03, 2019	62.70	62.78	61.17	61.64	648,601	-1.27(-2.02%)