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 (%)
Dec 29, 2017		31.90	31.90	31.90	0	-0.25(-0.78%)
Dec 28, 2017	32.35	32.45	31.95	32.15	355,443	-0.10(-0.31%)
Dec 27, 2017	32.05	32.60	31.95	32.25	146,241	+0.20(+0.62%)
Dec 26, 2017	32.25	32.60	32.05	32.05	136,030	-0.25(-0.77%)
Dec 22, 2017	32.50	32.55	31.90	32.30	196,503	+0.00(+0.00%)
Dec 21, 2017	32.35	32.50	31.95	32.30	390,808	+0.05(+0.16%)
Dec 20, 2017	32.50	32.55	32.20	32.25	334,728	-0.10(-0.31%)
Dec 19, 2017	32.60	32.85	32.27	32.35	390,032	-0.25(-0.77%)
Dec 18, 2017	32.75	33.00	32.45	32.60	293,431	+0.10(+0.31%)
Dec 15, 2017	32.05	32.70	32.05	32.50	476,708	+0.60(+1.88%)
Dec 14, 2017	32.50	32.85	31.85	31.90	203,331	-0.60(-1.85%)
Dec 13, 2017	32.10	32.90	31.90	32.50	265,868	+0.45(+1.40%)
Dec 12, 2017	32.15	32.20	31.90	32.05	342,608	+0.05(+0.16%)
Dec 11, 2017	32.45	32.65	31.93	32.00	440,426	-0.25(-0.78%)
Dec 08, 2017	32.55	32.70	32.20	32.25	196,141	+0.00(+0.00%)
Dec 07, 2017	31.95	32.65	31.85		246,285	+0.00(+0.00%)
Dec 06, 2017	32.30	32.65	31.75	31.90	263,224	-0.60(-1.85%)
Dec 05, 2017	32.70	32.90	32.45	32.50	201,085	-0.15(-0.46%)
Dec 04, 2017	33.30	33.40	32.60	32.65	673,737	-0.35(-1.06%)

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.