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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	69.02	70.17	69.02	69.85	364,400	+0.77(+1.11%)
Dec 30, 2019	69.29	69.70	68.90	69.08	274,022	-0.24(-0.35%)
Dec 27, 2019	69.93	70.30	69.21	69.32	255,500	-0.51(-0.73%)
Dec 26, 2019	69.86	70.20	69.15	69.83	193,590	+0.02(+0.03%)
Dec 24, 2019	70.27	70.27	69.59	69.81	265,500	-0.45(-0.64%)
Dec 23, 2019	70.33	70.49	69.81	70.26	623,574	+0.04(+0.06%)
Dec 20, 2019	69.42	70.31	69.41	70.22	442,400	+0.98(+1.42%)
Dec 19, 2019	69.23	69.53	69.06	69.24	299,218	+0.07(+0.10%)
Dec 18, 2019	68.19	69.32	67.82	69.17	555,897	+0.93(+1.36%)
Dec 17, 2019	66.91	68.56	66.91	68.24	423,200	+1.43(+2.14%)
Dec 16, 2019	66.71	67.23	66.42	66.81	222,526	+0.41(+0.62%)
Dec 13, 2019	66.55	67.07	66.18	66.40	284,600	-0.12(-0.18%)
Dec 12, 2019	66.03	66.67	65.89	66.52	400,185	+0.40(+0.60%)
Dec 11, 2019	65.73	66.29	65.57	66.12	276,713	+0.51(+0.78%)
Dec 10, 2019	66.00	66.14	65.44	65.61	330,373	-0.57(-0.86%)
Dec 09, 2019	65.98	66.30	65.67	66.18	263,321	+0.21(+0.32%)
Dec 06, 2019	66.57	66.60	65.96	65.97	262,900	-0.11(-0.17%)
Dec 05, 2019	65.75	66.22	65.51	66.08	263,050	+0.44(+0.67%)
Dec 04, 2019	66.12	67.01	65.63	65.64	375,230	-0.29(-0.44%)
Dec 03, 2019	66.06	66.17	65.13	65.93	231,506	-0.52(-0.78%)
Dec 02, 2019	66.77	67.19	66.34	66.45	170,805	-0.38(-0.57%)
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%)