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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	55.16	55.57	53.60	54.42	742,329	-1.22(-2.20%)
Nov 27, 2020	55.19	55.65	54.78	55.64	196,795	+0.34(+0.61%)
Nov 25, 2020	55.81	56.17	54.69	55.30	190,762	-0.89(-1.58%)
Nov 24, 2020	56.06	57.37	55.63	56.19	438,240	+0.83(+1.49%)
Nov 23, 2020	54.83	56.19	54.67	55.36	510,291	+0.69(+1.26%)
Nov 20, 2020	53.58	54.90	53.27	54.67	549,158	+0.75(+1.38%)
Nov 19, 2020	53.36	54.16	53.19	53.93	314,827	+0.10(+0.18%)
Nov 18, 2020	55.26	55.28	53.69	53.83	330,851	-1.06(-1.94%)
Nov 17, 2020	55.32	56.24	54.41	54.89	381,447	-1.35(-2.40%)
Nov 16, 2020	55.88	56.72	54.67	56.24	709,919	+2.45(+4.56%)
Nov 13, 2020	51.91	53.93	51.91	53.79	664,082	+2.05(+3.96%)
Nov 12, 2020	53.22	53.58	51.03	51.74	922,861	-1.67(-3.13%)
Nov 11, 2020	53.94	54.37	52.92	53.42	568,188	-0.51(-0.95%)
Nov 10, 2020	56.22	57.37	53.65	53.93	1,315,848	-1.45(-2.63%)
Nov 09, 2020	55.39	56.38	51.99	55.38	3,379,237	+11.81(+27.11%)
Nov 06, 2020	44.42	45.03	43.43	43.57	323,700	-0.67(-1.52%)
Nov 05, 2020	43.22	44.43	43.20	44.25	287,680	+1.70(+4.00%)
Nov 04, 2020	43.07	43.82	41.07	42.54	268,396	-1.17(-2.67%)
Nov 03, 2020	44.81	44.89	43.09	43.71	306,961	-0.07(-0.16%)
Nov 02, 2020	43.33	44.41	43.33	43.78	419,120	+0.76(+1.77%)
Oct 30, 2020	43.15	43.35	41.78	43.02	463,310	-0.50(-1.16%)
Oct 29, 2020	41.39	44.27	41.37	43.52	945,930	+1.67(+3.99%)
Oct 28, 2020	44.50	44.50	41.69	41.85	1,168,841	-3.93(-8.58%)
Oct 27, 2020	46.22	46.22	44.45	45.78	403,300	-0.51(-1.11%)
Oct 26, 2020	47.42	47.72	45.90	46.29	869,596	-1.86(-3.86%)
Oct 23, 2020	47.81	48.34	47.01	48.15	460,581	+0.96(+2.03%)
Oct 22, 2020	46.29	47.31	46.06	47.19	459,907	+0.90(+1.94%)
Oct 21, 2020	46.00	46.49	45.05	46.29	520,929	+0.26(+0.56%)
Oct 20, 2020	45.82	46.86	45.46	46.04	428,898	+0.49(+1.09%)
Oct 19, 2020	45.43	46.63	44.96	45.54	471,321	-0.10(-0.22%)
Oct 16, 2020	46.35	46.87	44.57	45.64	735,555	-1.39(-2.97%)
Oct 15, 2020	42.82	47.13	42.31	47.04	1,576,335	+3.78(+8.74%)
Oct 14, 2020	40.15	43.83	40.15	43.26	1,691,588	+3.63(+9.16%)
Oct 13, 2020	40.11	40.42	39.26	39.63	239,311	-0.82(-2.03%)
Oct 12, 2020	40.71	40.98	40.01	40.45	288,623	-0.26(-0.63%)
Oct 09, 2020	41.44	41.83	40.62	40.70	224,124	-0.21(-0.51%)
Oct 08, 2020	40.27	41.01	40.02	40.91	487,428	+1.11(+2.78%)
Oct 07, 2020	39.65	39.99	39.17	39.80	622,731	+0.44(+1.11%)
Oct 06, 2020	40.45	40.61	39.36	39.37	522,152	-0.51(-1.29%)
Oct 05, 2020	40.11	40.73	39.81	39.88	376,582	+0.22(+0.55%)
Oct 02, 2020	38.28	40.24	38.28	39.67	484,338	+0.54(+1.39%)
Oct 01, 2020	39.69	40.27	38.99	39.12	519,808	-0.73(-1.84%)
Sep 30, 2020	40.14	40.83	39.64	39.85	295,302	-0.34(-0.84%)
Sep 29, 2020	41.45	41.59	40.16	40.19	226,734	-1.19(-2.87%)
Sep 28, 2020	41.73	42.64	41.33	41.38	440,945	+0.43(+1.04%)
Sep 25, 2020	40.60	41.26	40.39	40.95	615,961	+0.13(+0.32%)
Sep 24, 2020	39.06	41.25	38.71	40.82	1,041,634	+1.27(+3.20%)
Sep 23, 2020	40.09	41.02	39.44	39.56	512,116	-0.67(-1.67%)
Sep 22, 2020	41.62	41.90	39.59	40.23	570,299	-1.77(-4.22%)
Sep 21, 2020	43.38	43.38	41.73	42.00	1,080,359	-2.48(-5.58%)
Sep 18, 2020	46.28	46.43	44.27	44.48	988,693	-2.08(-4.46%)
Sep 17, 2020	43.30	47.00	42.80	46.56	1,005,353	+2.67(+6.09%)
Sep 16, 2020	43.15	44.44	42.68	43.89	446,324	+1.02(+2.38%)
Sep 15, 2020	43.44	43.68	42.76	42.87	420,606	-0.46(-1.05%)
Sep 14, 2020	42.96	43.48	42.52	43.33	250,928	+0.60(+1.41%)
Sep 11, 2020	42.58	42.97	42.10	42.72	292,968	+0.47(+1.12%)
Sep 10, 2020	42.37	42.70	41.90	42.25	473,251	+0.01(+0.02%)
Sep 09, 2020	42.42	42.68	41.51	42.24	560,817	-0.06(-0.14%)
Sep 08, 2020	41.96	43.02	41.67	42.30	557,839	+0.02(+0.05%)
Sep 04, 2020	42.25	42.40	41.38	42.28	430,051	+0.67(+1.62%)
Sep 03, 2020	43.03	43.51	41.42	41.61	376,951	-1.34(-3.11%)
Sep 02, 2020	41.76	43.05	41.74	42.94	350,606	+1.36(+3.26%)