Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gcp Applied Technologies Inc C (NY: GCP )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2022 0 +0.00(+0.00%)
Sep 23, 2022 31.97 32.00 31.97 31.99 1,421,029 +0.00(+0.00%)
Sep 22, 2022 31.99 32.00 31.98 31.99 4,555,957 +0.38(+1.20%)
Sep 21, 2022 31.50 31.71 31.50 31.61 914,473 +0.15(+0.48%)
Sep 20, 2022 31.48 31.59 31.45 31.46 782,326 -0.04(-0.13%)
Sep 19, 2022 31.45 31.63 31.45 31.50 484,601 +0.05(+0.16%)
Sep 16, 2022 31.50 31.51 31.45 31.45 738,125 -0.01(-0.03%)
Sep 15, 2022 31.50 31.50 31.46 31.46 252,729 -0.04(-0.13%)
Sep 14, 2022 31.52 31.52 31.48 31.50 394,431 +0.00(+0.00%)
Sep 13, 2022 31.55 31.55 31.47 31.50 683,980 +0.00(+0.00%)
Sep 12, 2022 31.56 31.57 31.48 31.50 419,396 -0.02(-0.06%)
Sep 09, 2022 31.59 31.60 31.52 31.52 354,863 -0.12(-0.38%)
Sep 08, 2022 31.56 31.64 31.51 31.64 453,642 -0.01(-0.03%)
Sep 07, 2022 31.55 31.66 31.51 31.65 473,964 +0.13(+0.41%)
Sep 06, 2022 31.44 31.59 31.42 31.52 499,181 +0.09(+0.29%)
Sep 02, 2022 31.43 31.44 31.38 31.43 632,513 +0.03(+0.10%)
Sep 01, 2022 31.42 31.61 31.40 31.40 683,826 -0.02(-0.06%)
Aug 31, 2022 31.55 31.55 31.42 31.42 762,877 -0.06(-0.19%)
Aug 30, 2022 31.61 31.61 31.48 31.48 377,205 -0.07(-0.22%)
Aug 29, 2022 31.65 31.65 31.55 31.55 377,053 -0.06(-0.19%)
Aug 26, 2022 31.68 31.68 31.55 31.61 243,041 -0.02(-0.06%)
Aug 25, 2022 31.58 31.63 31.53 31.63 205,810 +0.08(+0.25%)
Aug 24, 2022 31.55 31.59 31.53 31.55 285,878 +0.08(+0.25%)
Aug 23, 2022 31.69 31.72 31.47 31.47 467,171 -0.22(-0.69%)
Aug 22, 2022 31.69 31.77 31.68 31.69 608,864 -0.11(-0.35%)
Aug 19, 2022 31.75 31.82 31.69 31.80 826,853 -0.05(-0.16%)
Aug 18, 2022 31.72 31.85 31.70 31.85 756,163 +0.06(+0.19%)
Aug 17, 2022 31.63 31.81 31.63 31.79 797,649 +0.10(+0.32%)
Aug 16, 2022 31.52 31.70 31.52 31.69 764,983 +0.12(+0.38%)
Aug 15, 2022 31.49 31.60 31.46 31.57 397,751 +0.02(+0.06%)
Aug 12, 2022 31.41 31.55 31.41 31.55 328,098 +0.10(+0.32%)
Aug 11, 2022 31.53 31.53 31.39 31.45 373,702 -0.02(-0.06%)
Aug 10, 2022 31.51 31.51 31.34 31.47 690,948 -0.08(-0.25%)
Aug 09, 2022 31.56 31.58 31.51 31.55 344,795 +0.02(+0.06%)
Aug 08, 2022 31.56 31.56 31.50 31.53 534,873 -0.03(-0.10%)
Aug 05, 2022 31.52 31.60 31.51 31.56 380,309 -0.07(-0.22%)
Aug 04, 2022 31.60 31.63 31.54 31.63 263,952 +0.07(+0.22%)
Aug 03, 2022 31.59 31.64 31.49 31.56 700,009 -0.04(-0.13%)
Aug 02, 2022 31.60 31.64 31.56 31.60 194,813 +0.05(+0.16%)
Aug 01, 2022 31.56 31.65 31.45 31.55 298,638 +0.05(+0.16%)
Jul 29, 2022 31.59 31.61 31.49 31.50 337,578 +0.01(+0.03%)
Jul 28, 2022 31.60 31.60 31.32 31.49 905,238 -0.11(-0.35%)
Jul 27, 2022 31.59 31.65 31.58 31.60 380,533 +0.02(+0.06%)
Jul 26, 2022 31.62 31.62 31.55 31.58 178,457 +0.03(+0.10%)
Jul 25, 2022 31.63 31.64 31.51 31.55 251,081 -0.04(-0.13%)
Jul 22, 2022 31.63 31.63 31.43 31.59 353,032 -0.04(-0.13%)
Jul 21, 2022 31.60 31.65 31.54 31.63 487,233 -0.03(-0.09%)
Jul 20, 2022 31.73 31.73 31.65 31.66 637,280 -0.10(-0.31%)
Jul 19, 2022 31.75 31.80 31.74 31.76 400,313 +0.02(+0.06%)
Jul 18, 2022 31.86 31.88 31.70 31.74 542,073 -0.15(-0.47%)
Jul 15, 2022 31.83 31.91 31.64 31.89 517,545 +0.16(+0.50%)
Jul 14, 2022 31.55 31.74 31.55 31.73 284,327 +0.11(+0.35%)
Jul 13, 2022 31.58 31.69 31.53 31.62 434,658 -0.01(-0.03%)
Jul 12, 2022 31.68 31.75 31.63 31.63 241,688 -0.07(-0.22%)
Jul 11, 2022 31.69 31.73 31.65 31.70 200,824 -0.06(-0.19%)
Jul 08, 2022 31.75 31.78 31.64 31.76 670,601 +0.00(+0.00%)
Jul 07, 2022 31.75 31.77 31.64 31.76 884,871 +0.00(+0.00%)
Jul 06, 2022 31.46 31.77 31.44 31.76 1,271,894 +0.36(+1.15%)
Jul 05, 2022 31.24 31.43 31.15 31.40 439,857 +0.15(+0.48%)
Jul 01, 2022 31.26 31.39 31.15 31.25 638,833 -0.03(-0.10%)
Jun 30, 2022 31.35 31.41 31.23 31.28 439,231 -0.13(-0.41%)
Jun 29, 2022 31.36 31.43 31.32 31.41 532,314 +0.05(+0.16%)
Jun 28, 2022 31.34 31.47 31.31 31.36 604,700 +0.06(+0.19%)
Jun 27, 2022 31.48 31.48 31.25 31.30 391,228 -0.04(-0.13%)
Jun 24, 2022 31.28 31.64 31.19 31.34 4,380,817 +0.11(+0.35%)
Jun 23, 2022 31.10 31.27 31.04 31.23 766,328 +0.22(+0.71%)
Jun 22, 2022 30.96 31.20 30.96 31.01 608,191 -0.02(-0.06%)
Jun 21, 2022 31.11 31.29 30.95 31.03 792,758 +0.10(+0.32%)
Jun 17, 2022 30.92 31.04 30.74 30.93 846,107 +0.08(+0.26%)
Jun 16, 2022 31.01 31.01 30.77 30.85 1,005,634 -0.05(-0.16%)
Jun 15, 2022 31.04 31.05 30.86 30.90 571,845 -0.06(-0.19%)
Jun 14, 2022 31.10 31.14 30.93 30.96 1,013,418 -0.19(-0.61%)
Jun 13, 2022 31.08 31.23 31.03 31.15 904,435 -0.15(-0.48%)
Jun 10, 2022 31.16 31.31 31.03 31.30 651,812 +0.00(+0.00%)
Jun 09, 2022 31.17 31.31 31.11 31.30 462,986 +0.13(+0.42%)
Jun 08, 2022 31.13 31.28 31.11 31.17 605,565 -0.04(-0.13%)
Jun 07, 2022 31.00 31.24 30.98 31.21 581,682 +0.17(+0.55%)
Jun 06, 2022 31.01 31.11 30.99 31.04 516,201 +0.04(+0.13%)
Jun 03, 2022 31.11 31.12 31.00 31.00 515,287 -0.12(-0.39%)
Jun 02, 2022 30.98 31.19 30.93 31.12 439,582 +0.16(+0.52%)
Jun 01, 2022 31.10 31.15 30.86 30.96 731,373 -0.16(-0.51%)
May 31, 2022 31.00 31.13 30.96 31.12 671,085 +0.04(+0.13%)
May 27, 2022 31.12 31.14 31.02 31.08 377,406 +0.07(+0.23%)
May 26, 2022 31.02 31.16 30.96 31.01 662,551 +0.05(+0.16%)
May 25, 2022 30.90 30.97 30.80 30.96 719,240 +0.08(+0.26%)
May 24, 2022 30.95 31.01 30.83 30.88 1,114,913 -0.07(-0.23%)
May 23, 2022 31.01 31.05 30.92 30.95 945,685 -0.05(-0.16%)
May 20, 2022 31.05 31.07 30.88 31.00 977,226 -0.03(-0.10%)
May 19, 2022 31.05 31.11 30.95 31.03 1,108,455 -0.07(-0.23%)
May 18, 2022 30.75 31.27 30.71 31.10 2,207,024 +0.42(+1.37%)
May 17, 2022 30.71 30.85 30.64 30.68 1,215,974 +0.01(+0.03%)
May 16, 2022 30.83 30.86 30.66 30.67 822,270 -0.10(-0.32%)
May 13, 2022 30.85 30.94 30.75 30.77 507,042 -0.03(-0.10%)
May 12, 2022 30.90 30.91 30.71 30.80 826,048 -0.10(-0.32%)
May 11, 2022 31.00 31.03 30.90 30.90 614,119 -0.08(-0.26%)
May 10, 2022 31.23 31.23 30.95 30.98 707,310 -0.06(-0.19%)
May 09, 2022 31.20 31.26 30.99 31.04 1,255,285 -0.42(-1.34%)
May 06, 2022 31.31 31.46 31.22 31.46 305,464 +0.11(+0.35%)
May 05, 2022 31.45 31.49 31.24 31.35 509,344 -0.12(-0.38%)
May 04, 2022 31.45 31.50 31.39 31.47 600,725 +0.09(+0.29%)
May 03, 2022 31.46 31.53 31.36 31.38 568,453 -0.16(-0.51%)
May 02, 2022 31.40 31.54 31.30 31.54 530,008 +0.17(+0.54%)
Apr 29, 2022 31.30 31.46 31.29 31.37 886,947 +0.07(+0.22%)
Apr 28, 2022 31.20 31.34 31.12 31.30 801,922 +0.17(+0.55%)
Apr 27, 2022 31.18 31.26 31.10 31.13 448,097 +0.06(+0.19%)
Apr 26, 2022 31.15 31.22 31.05 31.07 494,401 -0.13(-0.42%)
Apr 25, 2022 30.93 31.23 30.85 31.20 754,012 +0.22(+0.71%)
Apr 22, 2022 31.12 31.19 30.91 30.98 1,428,196 -0.14(-0.45%)
Apr 21, 2022 31.31 31.34 31.02 31.12 635,297 -0.14(-0.45%)
Apr 20, 2022 31.25 31.41 31.23 31.26 667,968 +0.04(+0.13%)
Apr 19, 2022 31.26 31.29 31.22 31.22 430,229 -0.02(-0.06%)
Apr 18, 2022 31.29 31.40 31.24 31.24 605,264 -0.02(-0.06%)
Apr 14, 2022 31.37 31.43 31.26 31.26 284,450 -0.06(-0.19%)
Apr 13, 2022 31.31 31.35 31.27 31.32 335,172 +0.02(+0.06%)
Apr 12, 2022 31.48 31.51 31.24 31.30 646,779 -0.13(-0.41%)
Apr 11, 2022 31.49 31.50 31.38 31.43 1,225,521 -0.07(-0.22%)
Apr 08, 2022 31.50 31.58 31.48 31.50 334,002 -0.12(-0.38%)
Apr 07, 2022 31.48 31.62 31.47 31.62 516,794 +0.16(+0.51%)
Apr 06, 2022 31.45 31.50 31.44 31.46 455,567 +0.00(+0.00%)
Apr 05, 2022 31.51 31.54 31.42 31.46 568,314 -0.02(-0.06%)
Apr 04, 2022 31.52 31.58 31.45 31.48 658,511 -0.06(-0.19%)
Apr 01, 2022 31.42 31.60 31.42 31.54 609,912 +0.12(+0.38%)
Mar 31, 2022 31.40 31.46 31.37 31.42 375,179 +0.01(+0.03%)
Mar 30, 2022 31.44 31.51 31.36 31.41 360,531 +0.00(+0.00%)
Mar 29, 2022 31.36 31.51 31.36 31.41 473,735 +0.05(+0.16%)
Mar 28, 2022 31.32 31.41 31.32 31.36 280,142 -0.06(-0.19%)
Mar 25, 2022 31.39 31.43 31.30 31.42 256,952 +0.02(+0.06%)
Mar 24, 2022 31.40 31.42 31.33 31.40 196,578 -0.01(-0.03%)
Mar 23, 2022 31.35 31.41 31.28 31.41 303,205 +0.08(+0.26%)
Mar 22, 2022 31.35 31.38 31.25 31.33 408,737 -0.02(-0.06%)
Mar 21, 2022 31.25 31.41 31.21 31.35 659,776 +0.14(+0.45%)
Mar 18, 2022 31.36 31.38 31.07 31.21 3,174,128 -0.17(-0.54%)
Mar 17, 2022 31.42 31.45 31.36 31.38 553,028 -0.06(-0.19%)
Mar 16, 2022 31.37 31.46 31.32 31.44 535,939 +0.10(+0.32%)
Mar 15, 2022 31.40 31.42 31.32 31.34 411,441 -0.04(-0.13%)
Mar 14, 2022 31.43 31.50 31.34 31.38 453,882 +0.01(+0.03%)
Mar 11, 2022 31.40 31.47 31.33 31.37 466,781 -0.01(-0.03%)
Mar 10, 2022 31.37 31.45 31.36 31.38 634,577 -0.05(-0.16%)
Mar 09, 2022 31.40 31.65 31.31 31.43 1,179,166 +0.07(+0.22%)
Mar 08, 2022 31.57 31.57 31.30 31.36 1,493,190 -0.14(-0.44%)
Mar 07, 2022 31.67 31.74 31.46 31.50 1,195,274 -0.20(-0.63%)
Mar 04, 2022 31.58 31.70 31.51 31.70 699,373 +0.05(+0.16%)
Mar 03, 2022 31.78 31.78 31.55 31.65 386,664 -0.07(-0.22%)
Mar 02, 2022 31.93 32.03 31.63 31.72 424,728 +0.08(+0.25%)
Mar 01, 2022 31.64 31.84 31.54 31.64 501,417 +0.06(+0.19%)
Feb 28, 2022 31.46 31.65 31.46 31.58 746,304 +0.13(+0.41%)
Feb 25, 2022 31.46 31.52 31.39 31.45 621,641 +0.13(+0.42%)
Feb 24, 2022 31.57 31.58 31.22 31.32 1,364,827 -0.32(-1.01%)
Feb 23, 2022 31.82 31.93 31.55 31.64 574,495 -0.12(-0.38%)
Feb 22, 2022 31.80 31.90 31.71 31.76 619,380 +0.07(+0.22%)
Feb 18, 2022 31.69 0 -0.15(-0.47%)
Feb 17, 2022 31.75 31.85 31.71 31.84 392,170 +0.04(+0.13%)
Feb 16, 2022 31.78 31.85 31.72 31.80 569,491 +0.00(+0.00%)
Feb 15, 2022 31.80 31.82 31.60 31.80 428,710 +0.14(+0.44%)
Feb 14, 2022 31.80 31.83 31.52 31.66 349,231 -0.06(-0.19%)
Feb 11, 2022 31.89 31.95 31.57 31.72 648,946 -0.14(-0.44%)
Feb 10, 2022 31.90 31.94 31.86 31.86 493,596 -0.08(-0.25%)
Feb 09, 2022 31.94 31.95 31.84 31.94 525,351 +0.07(+0.22%)
Feb 08, 2022 31.89 31.93 31.86 31.87 383,012 -0.01(-0.03%)
Feb 07, 2022 31.92 31.94 31.82 31.88 376,731 -0.03(-0.09%)
Feb 04, 2022 31.92 31.95 31.89 31.91 283,019 +0.01(+0.03%)
Feb 03, 2022 31.95 31.90 31.90 273,968 -0.05(-0.16%)
Feb 02, 2022 31.99 32.02 31.93 31.95 290,597 -0.04(-0.13%)
Feb 01, 2022 31.95 32.03 31.91 31.99 346,452 +0.09(+0.28%)
Jan 31, 2022 31.92 31.98 31.90 456,273 -0.06(-0.19%)
Jan 28, 2022 31.96 31.97 31.87 31.96 415,554 +0.01(+0.03%)
Jan 27, 2022 31.93 32.02 31.84 31.95 551,768 +0.00(+0.00%)
Jan 26, 2022 32.00 32.03 31.84 31.95 645,466 +0.03(+0.09%)
Jan 25, 2022 31.96 32.08 31.88 31.92 412,840 -0.17(-0.53%)
Jan 24, 2022 31.90 32.15 31.83 32.09 802,028 +0.18(+0.56%)
Jan 21, 2022 31.86 32.04 31.84 31.91 649,298 +0.01(+0.03%)
Jan 20, 2022 31.91 31.94 31.83 31.90 300,945 +0.01(+0.03%)
Jan 19, 2022 31.91 31.98 31.84 31.89 356,697 -0.01(-0.03%)
Jan 18, 2022 31.86 32.01 31.85 31.90 477,663 +0.00(+0.00%)
Jan 14, 2022 31.90 0 +0.03(+0.09%)
Jan 13, 2022 31.98 32.14 31.82 31.87 403,329 -0.08(-0.25%)
Jan 12, 2022 31.95 32.05 31.86 31.95 260,936 -0.04(-0.13%)
Jan 11, 2022 31.89 31.99 31.85 31.99 680,771 +0.07(+0.22%)
Jan 10, 2022 31.85 31.93 31.82 31.92 454,195 +0.00(+0.00%)
Jan 07, 2022 31.89 31.97 31.79 31.92 1,029,703 +0.02(+0.06%)
Jan 06, 2022 31.80 31.93 31.78 31.90 542,344 +0.00(+0.00%)
Jan 05, 2022 31.75 31.90 31.75 31.90 1,013,692 +0.15(+0.47%)
Jan 04, 2022 31.79 31.86 31.70 31.75 721,088 +0.05(+0.16%)
Jan 03, 2022 31.78 31.87 31.66 31.70 852,173 +0.04(+0.13%)
Dec 31, 2021 31.87 31.90 31.65 31.66 325,801 -0.24(-0.75%)
Dec 30, 2021 31.88 31.92 31.85 31.90 421,915 +0.05(+0.16%)
Dec 29, 2021 31.87 31.95 31.84 31.85 638,693 -0.04(-0.13%)
Dec 28, 2021 31.90 32.04 31.81 31.89 331,526 -0.03(-0.09%)
Dec 27, 2021 31.78 32.28 31.78 31.92 819,766 +0.14(+0.44%)
Dec 23, 2021 31.78 31.81 31.66 31.78 1,718,748 +0.00(+0.00%)
Dec 22, 2021 31.79 31.86 31.72 31.78 911,530 +0.02(+0.06%)
Dec 21, 2021 31.76 31.83 31.75 31.76 1,417,990 +0.01(+0.03%)
Dec 20, 2021 31.75 31.86 31.70 31.75 1,312,251 -0.10(-0.31%)
Dec 17, 2021 31.82 31.92 31.71 31.85 1,875,133 +0.03(+0.09%)
Dec 16, 2021 31.81 31.93 31.67 31.82 1,346,903 -0.11(-0.34%)
Dec 15, 2021 31.75 32.00 31.68 31.93 2,271,228 +0.22(+0.69%)
Dec 14, 2021 31.70 31.79 31.62 31.71 1,526,171 +0.01(+0.03%)
Dec 13, 2021 31.75 31.84 31.63 31.70 869,329 -0.07(-0.22%)
Dec 10, 2021 31.66 31.78 31.60 31.77 1,129,533 +0.03(+0.09%)
Dec 09, 2021 31.51 31.80 31.51 31.74 764,050 +0.03(+0.09%)
Dec 08, 2021 31.60 31.97 31.59 31.71 1,323,398 +0.00(+0.00%)
Dec 07, 2021 31.60 31.75 31.42 31.71 3,150,142 +0.07(+0.22%)
Dec 06, 2021 30.91 31.94 30.82 31.64 13,429,870 +4.62(+17.10%)
Dec 03, 2021 27.35 27.66 26.80 27.02 818,212 -0.37(-1.35%)
Dec 02, 2021 26.65 27.57 26.52 27.39 789,309 +0.75(+2.82%)
Dec 01, 2021 23.74 29.18 23.56 26.64 3,458,849 +3.30(+14.14%)
Nov 30, 2021 24.28 24.65 23.03 23.34 787,806 -1.12(-4.58%)
Nov 29, 2021 22.61 25.26 22.61 24.46 1,429,546 +1.97(+8.76%)
Nov 26, 2021 21.96 22.69 21.94 22.49 306,245 -0.04(-0.18%)
Nov 24, 2021 22.82 23.07 22.34 22.53 200,337 -0.54(-2.34%)
Nov 23, 2021 23.72 23.91 22.61 23.07 272,554 -0.59(-2.49%)
Nov 22, 2021 23.31 24.24 23.24 23.66 472,413 +0.22(+0.94%)
Nov 19, 2021 22.69 23.52 22.69 23.44 942,643 +0.47(+2.05%)
Nov 18, 2021 23.60 23.13 22.89 22.97 397,305 -0.66(-2.79%)
Nov 17, 2021 23.08 23.80 23.08 23.63 585,442 +0.47(+2.03%)
Nov 16, 2021 22.73 23.40 22.70 23.16 409,109 +0.46(+2.03%)
Nov 15, 2021 22.48 22.72 22.17 22.70 443,885 +0.42(+1.89%)
Nov 12, 2021 22.13 22.38 22.01 22.28 314,281 +0.08(+0.36%)
Nov 11, 2021 21.84 22.41 21.71 22.20 169,995 +0.39(+1.79%)
Nov 10, 2021 21.75 21.81 210,736 -0.02(-0.09%)
Nov 09, 2021 21.80 22.09 21.60 21.83 237,501 -0.03(-0.14%)
Nov 08, 2021 21.97 22.18 21.74 21.86 171,948 +0.09(+0.41%)
Nov 05, 2021 21.01 21.80 21.01 21.77 203,415 +0.94(+4.51%)
Nov 04, 2021 22.08 22.29 20.76 20.83 354,872 -1.52(-6.80%)
Nov 03, 2021 22.68 23.46 22.26 22.35 315,272 -0.65(-2.83%)
Nov 02, 2021 23.18 23.46 22.96 23.00 295,658 -0.05(-0.22%)
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.