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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	60.11	60.39	59.52	59.86	269,392	-0.26(-0.43%)
Mar 30, 2021	60.01	60.50	59.80	60.12	319,084	-0.50(-0.82%)
Mar 29, 2021	60.84	60.98	59.19	60.62	286,430	-0.26(-0.43%)
Mar 26, 2021	60.28	61.19	59.90	60.88	325,100	+0.89(+1.48%)
Mar 25, 2021	58.32	60.29	57.70	59.99	385,194	+1.29(+2.20%)
Mar 24, 2021	58.33	59.31	58.01	58.70	382,808	+0.59(+1.02%)
Mar 23, 2021	59.21	59.90	57.94	58.11	624,562	-1.29(-2.17%)
Mar 22, 2021	59.10	60.01	58.42	59.40	443,169	+0.61(+1.04%)
Mar 19, 2021	59.01	59.93	58.50	58.79	644,500	-0.74(-1.24%)
Mar 18, 2021	60.12	60.89	58.94	59.53	382,046	-0.68(-1.13%)
Mar 17, 2021	60.09	61.00	59.97	60.21	258,679	+0.21(+0.35%)
Mar 16, 2021	60.17	60.29	59.40	60.00	140,027	-0.14(-0.23%)
Mar 15, 2021	60.41	60.86	59.16	60.14	442,189	-0.20(-0.33%)
Mar 12, 2021	60.62	60.62	59.47	60.34	464,300	-0.39(-0.64%)
Mar 11, 2021	61.35	61.49	60.47	60.73	308,295	-0.19(-0.31%)
Mar 10, 2021	60.12	61.33	59.08	60.92	360,378	+1.04(+1.74%)
Mar 09, 2021	59.61	60.73	59.36	59.88	573,179	+0.55(+0.93%)
Mar 08, 2021	59.92	60.89	59.27	59.33	849,687	-1.02(-1.69%)
Mar 05, 2021	59.61	60.52	58.41	60.35	260,000	+1.10(+1.86%)
Mar 04, 2021	59.40	60.06	57.92	59.25	284,921	-0.29(-0.49%)
Mar 03, 2021	59.65	60.56	59.48	59.54	218,961	-0.41(-0.68%)
Mar 02, 2021	60.12	60.77	59.90	59.95	190,521	-0.21(-0.35%)
Mar 01, 2021	59.46	61.35	59.30	60.16	375,371	+1.23(+2.09%)
Feb 26, 2021	59.68	59.97	58.15	58.93	551,672	-0.34(-0.57%)
Feb 25, 2021	60.66	61.01	59.16	59.27	486,629	-1.65(-2.71%)
Feb 24, 2021	60.91	61.28	60.30	60.92	231,898	+0.23(+0.38%)
Feb 23, 2021	59.58	61.14	59.57	60.69	367,941	+0.46(+0.76%)
Feb 22, 2021	59.06	60.83	59.06	60.23	256,028	+0.94(+1.59%)
Feb 19, 2021	59.21	60.00	59.12	59.29	338,585	+0.34(+0.57%)
Feb 18, 2021	59.37	59.77	58.79	58.95	522,180	-0.62(-1.03%)
Feb 17, 2021	59.49	60.37	59.47	59.57	250,164	-0.01(-0.02%)
Feb 16, 2021	60.03	60.48	59.27	59.58	336,055	-0.25(-0.42%)
Feb 12, 2021	59.62	60.53	59.62	59.83	262,260	+0.01(+0.02%)
Feb 11, 2021	60.32	61.15	59.65	59.81	419,945	-0.32(-0.53%)
Feb 10, 2021	61.08	61.93	59.74	60.13	298,434	-0.50(-0.82%)
Feb 09, 2021	60.65	61.60	60.40	60.63	423,787	-0.24(-0.39%)
Feb 08, 2021	61.26	61.44	60.66	60.87	372,675	+0.21(+0.34%)
Feb 05, 2021	61.08	61.40	59.66	60.66	268,394	+0.29(+0.48%)
Feb 04, 2021	60.36	60.89	60.16	60.37	335,726	-0.15(-0.25%)
Feb 03, 2021	59.95	60.77	59.95	60.52	283,247	+0.37(+0.61%)
Feb 02, 2021	58.78	60.23	58.67	60.15	464,673	+1.87(+3.21%)
Feb 01, 2021	58.01	58.64	57.75	58.28	278,996	+0.59(+1.02%)
Jan 29, 2021	58.48	59.23	57.53	57.70	711,763	-1.12(-1.91%)
Jan 28, 2021	58.07	59.67	57.98	58.82	344,131	+1.13(+1.97%)
Jan 27, 2021	58.67	59.10	57.29	57.69	518,667	-1.16(-1.98%)
Jan 26, 2021	59.73	60.41	58.82	58.85	408,222	-0.77(-1.28%)
Jan 25, 2021	60.38	60.66	59.12	59.62	678,783	-1.14(-1.88%)
Jan 22, 2021	61.16	61.41	60.56	60.76	700,400	-0.63(-1.02%)
Jan 21, 2021	61.23	61.99	61.23	61.39	448,555	-0.08(-0.13%)
Jan 20, 2021	61.65	61.95	61.17	61.47	546,286	-0.04(-0.06%)
Jan 19, 2021	63.47	63.60	61.50	61.51	771,940	-1.39(-2.21%)
Jan 15, 2021	58.17	64.57	58.17	62.90	1,348,911	+4.57(+7.84%)
Jan 14, 2021	58.97	59.16	58.17	58.32	208,829	+0.02(+0.03%)
Jan 13, 2021	58.97	59.97	58.20	58.30	337,993	-0.85(-1.43%)
Jan 12, 2021	59.67	60.34	58.59	59.15	326,897	-0.04(-0.07%)
Jan 11, 2021	59.61	59.69	57.93	59.19	941,218	+3.54(+6.36%)
Jan 08, 2021	55.09	55.69	54.52	55.65	324,406	+0.66(+1.19%)
Jan 07, 2021	55.71	55.91	54.27	54.99	583,675	-0.26(-0.47%)
Jan 06, 2021	56.20	56.95	54.62	55.25	737,744	-0.28(-0.50%)
Jan 05, 2021	54.16	55.89	53.95	55.53	574,088	+1.62(+3.01%)