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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	67.02	67.39	66.61	66.83	166,200	-0.33(-0.49%)
Nov 27, 2019	67.51	67.81	66.78	67.16	264,700	-0.29(-0.43%)
Nov 26, 2019	68.10	68.24	67.12	67.45	413,012	-0.46(-0.68%)
Nov 25, 2019	67.77	68.10	67.05	67.91	383,056	+0.44(+0.65%)
Nov 22, 2019	68.35	68.77	67.45	67.47	188,500	-0.77(-1.13%)
Nov 21, 2019	67.99	68.55	67.55	68.24	310,597	+0.27(+0.40%)
Nov 20, 2019	68.80	68.87	67.70	67.97	379,091	-1.04(-1.51%)
Nov 19, 2019	68.96	69.22	68.45	69.01	469,634	+0.23(+0.33%)
Nov 18, 2019	68.54	69.23	67.90	68.78	481,879	+1.15(+1.70%)
Nov 15, 2019	68.45	68.84	67.39	67.63	412,900	-0.54(-0.79%)
Nov 14, 2019	67.78	68.32	67.78	68.17	234,096	+0.17(+0.25%)
Nov 13, 2019	68.63	68.80	67.79	68.00	355,048	-1.24(-1.79%)
Nov 12, 2019	68.13	69.41	67.56	69.24	428,619	+1.18(+1.73%)
Nov 11, 2019	68.18	68.33	67.69	68.06	249,701	-0.33(-0.48%)
Nov 08, 2019	68.61	68.71	68.06	68.39	291,400	-0.12(-0.18%)
Nov 07, 2019	69.00	69.18	67.88	68.51	303,746	-0.19(-0.28%)
Nov 06, 2019	67.08	68.73	66.81	68.70	441,399	+1.50(+2.23%)
Nov 05, 2019	67.49	67.71	67.01	67.20	351,986	-0.19(-0.28%)
Nov 04, 2019	67.47	68.02	67.15	67.39	246,417	+0.20(+0.30%)
Nov 01, 2019	66.76	67.25	66.47	67.19	346,200	+0.74(+1.11%)
Oct 31, 2019	66.55	66.55	65.93	66.45	294,809	-0.17(-0.26%)
Oct 30, 2019	65.98	66.67	65.55	66.62	291,390	+0.54(+0.82%)
Oct 29, 2019	66.82	67.06	66.01	66.08	378,448	-1.08(-1.61%)
Oct 28, 2019	66.99	67.41	66.43	67.16	547,073	+0.18(+0.27%)
Oct 25, 2019	65.87	67.60	65.33	66.98	737,600	+1.13(+1.72%)
Oct 24, 2019	68.05	68.71	65.50	65.85	769,471	-0.23(-0.35%)
Oct 23, 2019	65.94	66.20	65.56	66.08	759,974	+0.07(+0.11%)
Oct 22, 2019	65.29	66.41	64.89	66.01	626,746	+0.69(+1.06%)
Oct 21, 2019	66.09	66.67	65.27	65.32	355,101	-0.55(-0.83%)
Oct 18, 2019	65.86	66.42	65.60	65.87	407,100	-0.11(-0.17%)
Oct 17, 2019	65.71	66.60	65.70	65.98	481,453	+0.43(+0.66%)
Oct 16, 2019	65.55	66.70	65.47	65.55	575,008	-0.16(-0.24%)
Oct 15, 2019	66.20	66.61	65.60	65.71	266,822	-0.17(-0.26%)
Oct 14, 2019	65.36	65.92	65.11	65.88	249,882	+0.62(+0.95%)
Oct 11, 2019	65.55	66.00	65.13	65.26	498,900	+0.31(+0.48%)
Oct 10, 2019	64.68	65.27	64.59	64.95	283,392	+0.19(+0.29%)
Oct 09, 2019	64.64	65.02	64.39	64.76	349,622	+0.47(+0.73%)
Oct 08, 2019	64.22	64.59	63.74	64.29	626,252	-0.45(-0.70%)
Oct 07, 2019	65.09	65.41	64.61	64.74	350,919	-0.47(-0.72%)
Oct 04, 2019	65.05	65.55	64.95	65.21	316,400	+0.01(+0.02%)
Oct 03, 2019	64.41	65.23	63.76	65.20	375,059	+0.41(+0.63%)
Oct 02, 2019	65.72	65.83	64.52	64.79	371,052	-1.45(-2.19%)
Oct 01, 2019	67.02	68.54	65.76	66.24	437,394	-0.52(-0.78%)
Sep 30, 2019	66.96	67.01	66.55	66.76	451,678	-0.02(-0.03%)
Sep 27, 2019	67.75	67.84	66.46	66.78	558,700	-0.63(-0.93%)
Sep 26, 2019	66.86	67.70	66.56	67.41	317,683	+0.42(+0.63%)
Sep 25, 2019	66.75	67.21	66.54	66.99	389,275	+0.09(+0.13%)
Sep 24, 2019	67.96	68.32	66.61	66.90	486,748	-0.82(-1.21%)
Sep 23, 2019	67.21	67.87	66.80	67.72	463,585	+0.07(+0.10%)
Sep 20, 2019	67.06	68.33	66.92	67.65	1,469,400	+0.69(+1.03%)
Sep 19, 2019	68.49	68.67	66.87	66.96	652,185	-1.70(-2.48%)
Sep 18, 2019	67.20	68.74	66.69	68.66	699,577	+1.66(+2.48%)
Sep 17, 2019	66.79	68.00	66.11	67.00	1,173,956	+0.16(+0.24%)
Sep 16, 2019	68.75	68.77	66.01	66.84	1,086,548	-2.60(-3.74%)
Sep 13, 2019	70.23	70.28	69.26	69.44	647,100	-0.75(-1.07%)
Sep 12, 2019	71.58	71.66	70.04	70.19	421,739	-1.22(-1.71%)
Sep 11, 2019	70.24	71.41	69.79	71.41	518,108	+1.54(+2.20%)
Sep 10, 2019	70.04	70.25	69.51	69.87	385,560	-0.15(-0.21%)
Sep 09, 2019	70.35	70.35	69.78	70.02	461,991	-0.08(-0.11%)
Sep 06, 2019	69.93	70.45	68.75	70.10	324,000	+0.33(+0.47%)
Sep 05, 2019	69.74	70.47	68.87	69.77	554,683	+0.46(+0.66%)
Sep 04, 2019	68.77	69.51	68.73	69.31	335,043	+1.11(+1.63%)