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 30, 2019	18.82	19.39	18.81	19.25	657,533	+0.48(+2.56%)
Sep 27, 2019	19.25	19.55	18.59	18.77	444,000	-0.47(-2.44%)
Sep 26, 2019	19.65	19.65	19.07	19.24	325,647	-0.51(-2.58%)
Sep 25, 2019	19.53	19.87	19.53	19.75	495,305	+0.04(+0.20%)
Sep 24, 2019	20.52	20.55	19.67	19.71	568,231	-0.88(-4.27%)
Sep 23, 2019	20.75	21.12	20.45	20.59	299,507	-0.21(-1.01%)
Sep 20, 2019	20.59	21.09	20.53	20.80	8,686,700	+0.21(+1.02%)
Sep 19, 2019	20.63	20.93	20.57	20.59	470,745	-0.11(-0.53%)
Sep 18, 2019	20.83	20.91	20.52	20.70	666,634	-0.18(-0.86%)
Sep 17, 2019	20.98	21.25	20.84	20.88	597,927	-0.22(-1.04%)
Sep 16, 2019	20.75	21.61	20.59	21.10	1,037,406	+0.19(+0.91%)
Sep 13, 2019	20.74	21.15	20.58	20.91	904,300	+0.29(+1.41%)
Sep 12, 2019	20.08	20.70	19.65	20.62	719,754	+0.60(+3.00%)
Sep 11, 2019	20.10	20.38	19.70	20.02	734,618	-0.02(-0.10%)
Sep 10, 2019	18.82	20.14	18.82	20.04	1,424,914	+1.24(+6.60%)
Sep 09, 2019	19.32	20.08	18.68	18.80	3,145,999	+1.03(+5.80%)
Sep 06, 2019	17.62	18.00	17.45	17.77	224,100	+0.17(+0.97%)
Sep 05, 2019	17.47	17.88	17.40	17.60	237,068	+0.37(+2.15%)
Sep 04, 2019	17.20	17.57	17.20	17.23	192,056	+0.25(+1.47%)

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.