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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	40.58	41.28	40.07	40.29	292,109	-0.34(-0.84%)
Sep 29, 2020	41.90	42.04	40.60	40.63	224,282	-1.20(-2.87%)
Sep 28, 2020	42.19	43.11	41.78	41.83	436,176	+0.43(+1.04%)
Sep 25, 2020	41.04	41.71	40.83	41.40	609,300	+0.13(+0.31%)
Sep 24, 2020	39.49	41.70	39.13	41.27	1,030,369	+1.28(+3.20%)
Sep 23, 2020	40.53	41.47	39.87	39.99	506,578	-0.68(-1.67%)
Sep 22, 2020	42.07	42.36	40.02	40.67	564,131	-1.79(-4.22%)
Sep 21, 2020	43.85	43.85	42.19	42.46	1,068,675	-2.51(-5.58%)
Sep 18, 2020	46.79	46.94	44.75	44.97	978,000	-2.10(-4.46%)
Sep 17, 2020	43.77	47.51	43.27	47.07	994,480	+2.70(+6.09%)
Sep 16, 2020	43.62	44.93	43.15	44.37	441,497	+1.03(+2.38%)
Sep 15, 2020	43.91	44.16	43.23	43.34	416,057	-0.46(-1.05%)
Sep 14, 2020	43.43	43.96	42.99	43.80	248,215	+0.61(+1.41%)
Sep 11, 2020	43.05	43.44	42.56	43.19	289,800	+0.48(+1.12%)
Sep 10, 2020	42.83	43.17	42.36	42.71	468,133	+0.01(+0.02%)
Sep 09, 2020	42.88	43.15	41.96	42.70	554,752	-0.06(-0.14%)
Sep 08, 2020	42.42	43.49	42.12	42.76	551,806	+0.02(+0.05%)
Sep 04, 2020	42.71	42.86	41.83	42.74	425,400	+0.68(+1.62%)
Sep 03, 2020	43.50	43.99	41.87	42.06	372,875	-1.35(-3.11%)
Sep 02, 2020	42.22	43.52	42.20	43.41	346,815	+1.37(+3.26%)
Sep 01, 2020	40.40	42.06	40.40	42.04	365,770	+1.33(+3.27%)
Aug 31, 2020	42.40	42.41	40.70	40.71	386,063	-1.86(-4.37%)
Aug 28, 2020	42.77	43.04	42.08	42.57	285,500	-0.34(-0.79%)
Aug 27, 2020	42.34	43.60	42.01	42.91	754,022	+0.95(+2.26%)
Aug 26, 2020	42.08	42.47	41.59	41.96	542,807	-0.47(-1.11%)
Aug 25, 2020	43.74	44.02	41.80	42.43	391,904	-1.17(-2.68%)
Aug 24, 2020	41.86	43.75	41.54	43.60	548,818	+2.06(+4.96%)
Aug 21, 2020	42.43	42.81	41.40	41.54	533,700	-1.25(-2.92%)
Aug 20, 2020	42.24	43.01	42.24	42.79	661,931	+0.17(+0.40%)
Aug 19, 2020	43.73	43.84	42.60	42.62	674,160	-1.31(-2.98%)
Aug 18, 2020	44.70	45.00	43.74	43.93	671,862	-0.92(-2.05%)
Aug 17, 2020	45.73	46.66	44.79	44.85	416,241	-0.77(-1.69%)
Aug 14, 2020	45.96	46.25	45.24	45.62	629,200	-0.67(-1.45%)
Aug 13, 2020	46.66	47.10	46.08	46.29	427,656	-0.66(-1.41%)
Aug 12, 2020	48.09	48.41	46.67	46.95	349,876	-0.71(-1.49%)
Aug 11, 2020	48.10	48.50	47.52	47.66	613,655	+0.35(+0.74%)
Aug 10, 2020	47.07	47.68	47.01	47.31	620,200	+0.26(+0.55%)
Aug 07, 2020	45.66	47.29	45.61	47.05	664,600	+1.11(+2.42%)
Aug 06, 2020	45.61	46.16	45.49	45.94	580,228	-0.01(-0.02%)
Aug 05, 2020	46.04	47.12	45.84	45.95	339,713	+0.16(+0.35%)
Aug 04, 2020	45.00	46.40	44.83	45.79	384,380	+0.62(+1.37%)
Aug 03, 2020	46.04	46.35	44.13	45.17	536,382	-0.96(-2.08%)
Jul 31, 2020	47.34	47.56	45.64	46.13	449,200	-1.30(-2.74%)
Jul 30, 2020	49.70	49.70	47.26	47.43	710,964	-2.66(-5.31%)
Jul 29, 2020	49.23	50.20	48.39	50.09	302,146	+1.13(+2.31%)
Jul 28, 2020	49.65	50.16	48.63	48.96	235,766	-1.09(-2.18%)
Jul 27, 2020	49.47	50.06	49.03	50.05	345,474	+0.44(+0.89%)
Jul 24, 2020	49.83	49.83	49.06	49.61	276,800	-0.35(-0.70%)
Jul 23, 2020	49.92	50.67	49.53	49.96	268,528	-0.01(-0.02%)
Jul 22, 2020	49.51	50.31	49.41	49.97	218,957	+0.09(+0.18%)
Jul 21, 2020	49.64	50.64	49.26	49.88	219,786	+0.68(+1.38%)
Jul 20, 2020	50.06	50.67	49.16	49.20	201,951	-1.22(-2.42%)
Jul 17, 2020	50.87	51.43	50.25	50.42	239,100	-0.23(-0.45%)
Jul 16, 2020	50.52	51.08	50.11	50.65	199,820	-0.16(-0.31%)
Jul 15, 2020	49.95	51.19	49.74	50.81	398,405	+2.08(+4.27%)
Jul 14, 2020	47.82	48.78	47.62	48.73	316,617	+0.73(+1.52%)
Jul 13, 2020	48.73	49.02	47.71	48.00	487,329	-0.34(-0.70%)
Jul 10, 2020	47.57	48.53	47.47	48.34	295,800	+0.78(+1.64%)
Jul 09, 2020	49.31	49.46	46.23	47.56	415,632	-1.79(-3.63%)
Jul 08, 2020	50.12	50.35	48.61	49.35	519,344	-0.72(-1.44%)
Jul 07, 2020	50.73	51.53	50.03	50.07	460,562	-1.17(-2.28%)
Jul 06, 2020	52.55	52.55	50.48	51.24	750,207	-0.28(-0.54%)
Jul 02, 2020	53.05	53.14	50.76	51.52	568,600	-0.37(-0.71%)