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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2020	50.89	52.09	50.73	51.89	1,100,562	+1.08(+2.13%)
Jun 30, 2020	50.43	51.08	49.77	50.81	583,309	+0.48(+0.95%)
Jun 29, 2020	49.53	50.59	48.79	50.33	387,828	+1.39(+2.84%)
Jun 26, 2020	49.11	49.11	47.54	48.94	1,538,400	-0.44(-0.89%)
Jun 25, 2020	47.31	49.49	46.84	49.38	533,630	+1.47(+3.07%)
Jun 24, 2020	49.44	49.44	46.67	47.91	628,312	-2.24(-4.47%)
Jun 23, 2020	50.43	51.04	49.91	50.15	542,162	+0.25(+0.50%)
Jun 22, 2020	50.01	50.08	48.79	49.90	362,589	-0.31(-0.62%)
Jun 19, 2020	51.38	52.48	49.59	50.21	754,800	+0.55(+1.11%)
Jun 18, 2020	48.86	49.85	48.67	49.66	545,651	+0.26(+0.53%)
Jun 17, 2020	51.56	51.84	49.20	49.40	553,069	-2.15(-4.17%)
Jun 16, 2020	53.11	53.75	51.27	51.55	508,225	+0.63(+1.24%)
Jun 15, 2020	48.95	51.27	48.52	50.92	427,849	+0.47(+0.93%)
Jun 12, 2020	52.23	52.81	49.01	50.45	709,300	+0.15(+0.30%)
Jun 11, 2020	53.86	54.14	50.01	50.30	564,605	-6.01(-10.67%)
Jun 10, 2020	57.86	58.26	56.19	56.31	962,106	-1.60(-2.76%)
Jun 09, 2020	57.74	58.15	56.65	57.91	446,688	-0.62(-1.06%)
Jun 08, 2020	58.48	59.51	58.33	58.53	617,338	+0.68(+1.18%)
Jun 05, 2020	59.56	60.53	57.61	57.85	537,700	+0.60(+1.05%)
Jun 04, 2020	56.25	57.30	55.59	57.25	437,803	+0.57(+1.01%)
Jun 03, 2020	55.00	57.00	54.64	56.68	430,728	+2.60(+4.81%)
Jun 02, 2020	53.03	54.32	53.03	54.08	331,754	+1.10(+2.08%)
Jun 01, 2020	52.29	53.28	51.90	52.98	283,568	+0.78(+1.49%)
May 29, 2020	51.64	52.86	50.71	52.20	581,000	+0.14(+0.27%)
May 28, 2020	54.71	54.71	51.78	52.06	471,572	-2.25(-4.14%)
May 27, 2020	55.34	55.97	53.96	54.31	634,407	+0.11(+0.20%)
May 26, 2020	54.00	54.80	52.82	54.20	498,109	+2.23(+4.29%)
May 22, 2020	51.38	52.06	50.19	51.97	384,800	+0.67(+1.31%)
May 21, 2020	50.85	51.95	50.63	51.30	253,624	+0.38(+0.75%)
May 20, 2020	50.60	51.59	50.29	50.92	402,171	+1.08(+2.17%)
May 19, 2020	49.67	50.82	48.42	49.84	455,861	+0.00(+0.00%)
May 18, 2020	48.78	50.40	48.19	49.84	435,536	+3.08(+6.59%)
May 15, 2020	46.07	47.49	45.66	46.76	309,700	+0.31(+0.67%)
May 14, 2020	44.58	46.53	42.52	46.45	716,950	+0.87(+1.91%)
May 13, 2020	48.42	48.42	44.90	45.58	617,115	-3.22(-6.60%)
May 12, 2020	51.33	52.09	48.80	48.80	404,796	-2.34(-4.58%)
May 11, 2020	51.21	51.91	50.48	51.14	855,720	-0.96(-1.84%)
May 08, 2020	50.08	52.15	50.08	52.10	643,000	+3.04(+6.20%)
May 07, 2020	50.12	51.56	48.87	49.06	743,824	+0.97(+2.02%)
May 06, 2020	49.14	49.63	47.55	48.09	1,008,392	-0.77(-1.58%)
May 05, 2020	48.68	49.40	48.19	48.86	728,331	+1.72(+3.65%)
May 04, 2020	45.71	47.20	44.77	47.14	662,545	+1.23(+2.68%)