Indicators

Gcp Applied Technologies Inc C (NY: GCP )

N/A UNCHANGED

Last Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	30.55	30.95	30.50	30.70	387,540	+0.20(+0.66%)
Sep 28, 2017	30.85	31.10	30.50	30.50	633,451	-0.55(-1.77%)
Sep 27, 2017	31.35	31.35	30.60	31.05	524,411	-0.05(-0.16%)
Sep 26, 2017	31.65	31.65	30.95	31.10	1,248,445	-0.45(-1.43%)
Sep 25, 2017	31.75	31.80	31.15	31.55	394,851	-0.15(-0.47%)
Sep 22, 2017	31.30	31.75	31.30	31.70	436,486	+0.35(+1.12%)
Sep 21, 2017	31.10	31.57	31.00	31.35	632,324	+0.25(+0.80%)
Sep 20, 2017	30.55	31.15	30.45	31.10	424,448	+0.60(+1.97%)
Sep 19, 2017	30.20	30.55	30.10	30.50	290,687	+0.30(+0.99%)
Sep 18, 2017	30.00	30.50	30.00	30.20	449,206	+0.35(+1.17%)
Sep 15, 2017	30.05	30.20	29.65	29.85	690,189	-0.15(-0.50%)
Sep 14, 2017	29.75	30.05	29.55	30.00	485,422	+0.30(+1.01%)
Sep 13, 2017	29.80	30.05	29.65	29.70	493,745	-0.20(-0.67%)
Sep 12, 2017	29.20	29.90	29.10	29.90	414,262	+0.85(+2.93%)
Sep 11, 2017	28.95	29.18	28.75	29.05	296,643	+0.30(+1.04%)
Sep 08, 2017	28.80	28.90	28.50	28.75	170,538	-0.20(-0.69%)
Sep 07, 2017	28.75	29.00	28.50	28.95	242,150	+0.20(+0.70%)
Sep 06, 2017	28.60	28.85	28.35	28.75	229,466	+0.25(+0.88%)
Sep 05, 2017	29.10	29.23	28.40	28.50	353,805	-0.60(-2.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.