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 )

32.01 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 30, 2016 28.11 28.53 27.88 28.32 215,101 +0.37(+1.32%)
Sep 29, 2016 28.14 28.28 27.76 27.95 221,255 -0.07(-0.25%)
Sep 28, 2016 27.80 28.22 27.76 28.02 271,276 +0.20(+0.72%)
Sep 27, 2016 27.60 27.91 27.49 27.82 222,855 +0.23(+0.83%)
Sep 26, 2016 27.42 28.05 27.33 27.59 332,527 +0.06(+0.22%)
Sep 23, 2016 27.27 27.63 27.19 27.53 220,882 +0.19(+0.69%)
Sep 22, 2016 27.16 27.36 26.84 27.34 370,586 +0.43(+1.60%)
Sep 21, 2016 26.37 27.04 26.37 26.91 454,706 +0.56(+2.13%)
Sep 20, 2016 26.60 26.73 26.31 26.35 356,719 -0.23(-0.87%)
Sep 19, 2016 26.97 27.38 26.48 26.58 205,341 -0.12(-0.45%)
Sep 16, 2016 27.01 27.27 26.64 26.70 681,209 -0.29(-1.07%)
Sep 15, 2016 26.68 27.17 26.52 26.99 538,396 +0.22(+0.82%)
Sep 14, 2016 27.05 27.31 26.67 26.77 217,966 -0.18(-0.67%)
Sep 13, 2016 27.34 27.37 26.52 26.95 356,402 -0.72(-2.60%)
Sep 12, 2016 27.51 28.05 27.05 27.67 515,349 -0.05(-0.18%)
Sep 09, 2016 29.40 29.40 27.44 27.72 451,593 -1.95(-6.57%)
Sep 08, 2016 29.62 29.78 29.26 29.67 273,083 +0.08(+0.27%)
Sep 07, 2016 29.32 29.59 29.24 29.59 271,952 +0.17(+0.58%)
Sep 06, 2016 29.92 30.03 29.33 29.42 277,858 -0.47(-1.57%)
Sep 02, 2016 29.82 29.89 29.89 29.89 215,100 +0.20(+0.67%)
Sep 01, 2016 29.33 29.83 28.56 29.69 524,889 +0.43(+1.47%)
Aug 31, 2016 29.79 29.84 29.14 29.26 206,751 -0.50(-1.68%)
Aug 30, 2016 29.53 29.99 29.24 29.76 215,231 +0.23(+0.78%)
Aug 29, 2016 29.27 29.94 29.27 29.53 328,239 +0.22(+0.75%)
Aug 26, 2016 29.13 29.68 28.99 29.31 180,969 +0.33(+1.14%)
Aug 25, 2016 28.91 29.26 28.76 28.98 285,481 +0.02(+0.07%)
Aug 24, 2016 29.29 29.29 28.86 28.96 197,845 -0.26(-0.89%)
Aug 23, 2016 29.27 29.52 29.19 29.22 176,973 +0.08(+0.27%)
Aug 22, 2016 29.17 29.23 28.75 29.14 203,265 -0.14(-0.48%)
Aug 19, 2016 28.87 29.36 28.63 29.28 501,233 +0.38(+1.31%)
Aug 18, 2016 28.72 29.22 28.33 28.90 341,215 +0.33(+1.16%)
Aug 17, 2016 28.38 28.83 28.20 28.57 345,242 +0.16(+0.56%)
Aug 16, 2016 28.93 29.05 28.39 28.41 246,127 -0.46(-1.59%)
Aug 15, 2016 27.57 29.11 27.53 28.87 465,490 +1.44(+5.25%)
Aug 12, 2016 27.37 27.64 27.06 27.43 351,873 +0.06(+0.22%)
Aug 11, 2016 27.13 27.48 26.80 27.37 644,263 -0.21(-0.76%)
Aug 10, 2016 26.95 28.04 25.69 27.58 867,643 -0.74(-2.61%)
Aug 09, 2016 28.20 28.87 27.91 28.32 900,451 +0.10(+0.35%)
Aug 08, 2016 28.05 28.53 27.91 28.22 626,440 +0.05(+0.18%)
Aug 05, 2016 28.16 28.25 27.84 28.17 433,074 +0.20(+0.72%)
Aug 04, 2016 28.47 28.69 27.75 27.97 410,514 -0.62(-2.17%)
Aug 03, 2016 28.44 29.65 28.39 28.59 648,549 +0.18(+0.63%)
Aug 02, 2016 28.01 28.46 27.92 28.41 469,186 +0.41(+1.46%)
Aug 01, 2016 27.46 28.18 27.38 28.00 774,346 +0.47(+1.71%)
Jul 29, 2016 27.31 27.66 27.01 27.53 332,803 +0.08(+0.29%)
Jul 28, 2016 26.95 27.50 26.89 27.45 235,034 +0.56(+2.08%)
Jul 27, 2016 27.24 27.36 26.75 26.89 332,936 -0.35(-1.28%)
Jul 26, 2016 27.40 27.70 27.22 27.24 268,585 -0.20(-0.73%)
Jul 25, 2016 27.09 27.93 27.09 27.44 358,667 +0.18(+0.66%)
Jul 22, 2016 26.90 27.48 26.78 27.26 213,068 +0.29(+1.08%)
Jul 21, 2016 26.97 27.24 26.77 26.97 354,461 -0.06(-0.22%)
Jul 20, 2016 26.96 27.26 26.82 27.03 242,376 +0.06(+0.22%)
Jul 19, 2016 27.27 27.34 26.84 26.97 192,308 -0.21(-0.77%)
Jul 18, 2016 27.29 27.47 27.10 27.18 250,365 -0.08(-0.29%)
Jul 15, 2016 27.27 27.50 26.99 27.26 304,295 +0.20(+0.74%)
Jul 14, 2016 26.93 27.17 26.56 27.06 274,508 +0.30(+1.12%)
Jul 13, 2016 26.85 27.01 26.55 26.76 288,429 -0.02(-0.07%)
Jul 12, 2016 26.84 27.10 26.67 26.78 303,544 +0.08(+0.30%)
Jul 11, 2016 26.30 26.81 26.20 26.70 295,964 +0.57(+2.18%)
Jul 08, 2016 25.83 26.63 25.61 26.13 462,391 +0.52(+2.03%)
Jul 07, 2016 25.27 25.94 25.27 25.61 329,435 +0.32(+1.27%)
Jul 06, 2016 25.45 25.68 25.18 25.29 417,449 -0.31(-1.21%)
Jul 05, 2016 26.12 26.12 25.48 25.60 330,348 -0.56(-2.14%)
Jul 01, 2016 26.00 26.16 26.16 26.16 1,006,000 +0.12(+0.46%)
Jun 30, 2016 25.73 26.04 25.05 26.04 798,971 +0.36(+1.40%)
Jun 29, 2016 25.02 25.93 24.77 25.68 569,743 +1.23(+5.03%)
Jun 28, 2016 23.61 24.50 23.56 24.45 1,015,268 +0.91(+3.87%)
Jun 27, 2016 24.88 25.11 23.54 23.54 976,056 -1.40(-5.61%)
Jun 24, 2016 25.23 25.65 24.65 24.94 6,514,364 -1.07(-4.11%)
Jun 23, 2016 26.54 27.01 25.99 26.01 498,518 -0.36(-1.37%)
Jun 22, 2016 26.39 26.79 26.30 26.37 420,697 -0.07(-0.26%)
Jun 21, 2016 26.22 26.53 26.01 26.44 225,207 +0.33(+1.26%)
Jun 20, 2016 25.80 26.42 25.69 26.11 467,180 +0.52(+2.03%)
Jun 17, 2016 25.23 25.70 25.09 25.59 544,869 +0.27(+1.07%)
Jun 16, 2016 25.04 25.44 24.78 25.32 274,724 +0.34(+1.36%)
Jun 15, 2016 25.35 25.65 24.90 24.98 376,283 -0.43(-1.69%)
Jun 14, 2016 25.36 25.59 25.13 25.41 285,676 -0.07(-0.27%)
Jun 13, 2016 25.66 25.73 25.21 25.48 525,328 -0.27(-1.05%)
Jun 10, 2016 25.61 25.78 25.09 25.75 259,650 -0.10(-0.39%)
Jun 09, 2016 26.06 26.28 25.60 25.85 301,301 -0.33(-1.26%)
Jun 08, 2016 25.95 26.56 25.95 26.18 1,030,025 +0.32(+1.24%)
Jun 07, 2016 24.61 26.03 24.61 25.86 797,319 +1.22(+4.95%)
Jun 06, 2016 24.57 24.91 24.51 24.64 403,983 +0.13(+0.53%)
Jun 03, 2016 24.60 24.67 24.39 24.51 375,825 -0.10(-0.41%)
Jun 02, 2016 24.47 24.73 24.25 24.61 352,753 +0.15(+0.61%)
Jun 01, 2016 23.70 24.48 23.20 24.46 491,619 +0.73(+3.08%)
May 31, 2016 24.35 24.35 23.51 23.73 343,093 -0.53(-2.18%)
May 27, 2016 23.72 24.26 24.26 24.26 356,200 +0.57(+2.41%)
May 26, 2016 24.07 24.36 23.68 23.69 760,071 -0.46(-1.90%)
May 25, 2016 23.80 24.54 23.75 24.15 342,880 +0.41(+1.73%)
May 24, 2016 23.53 24.09 23.20 23.74 387,398 +0.38(+1.63%)
May 23, 2016 23.40 23.65 23.07 23.36 263,236 -0.02(-0.09%)
May 20, 2016 23.67 23.96 23.38 23.38 351,635 -0.26(-1.10%)
May 19, 2016 23.64 23.99 23.14 23.64 367,567 -0.24(-1.01%)
May 18, 2016 23.52 24.89 23.38 23.88 568,609 +0.21(+0.89%)
May 17, 2016 23.65 23.80 23.25 23.67 714,318 +0.07(+0.30%)
May 16, 2016 22.90 23.68 22.75 23.60 619,636 +0.76(+3.33%)
May 13, 2016 23.03 23.07 22.43 22.84 161,297 -0.15(-0.65%)
May 12, 2016 23.41 23.54 22.87 22.99 291,578 -0.36(-1.54%)
May 11, 2016 23.45 23.98 23.07 23.35 334,668 -0.11(-0.47%)
May 10, 2016 23.00 23.76 22.66 23.46 682,182 +1.01(+4.50%)
May 09, 2016 22.80 22.96 22.06 22.45 401,363 -0.43(-1.88%)
May 06, 2016 22.70 22.99 22.55 22.88 245,966 +0.11(+0.48%)
May 05, 2016 22.82 22.92 22.35 22.77 258,148 +0.10(+0.44%)
May 04, 2016 22.13 22.83 22.00 22.67 310,335 +0.45(+2.03%)
May 03, 2016 22.61 22.79 22.18 22.22 460,189 -0.51(-2.24%)
May 02, 2016 22.16 22.73 22.03 22.73 327,650 +0.60(+2.71%)
Apr 29, 2016 22.43 22.60 21.95 22.13 328,498 -0.42(-1.86%)
Apr 28, 2016 22.35 22.60 22.35 22.55 127,522 +0.08(+0.36%)
Apr 27, 2016 22.33 22.55 21.90 22.47 175,111 +0.12(+0.54%)
Apr 26, 2016 22.63 22.80 22.22 22.35 127,985 -0.29(-1.28%)
Apr 25, 2016 22.37 22.84 22.32 22.64 407,657 +0.27(+1.21%)
Apr 22, 2016 21.77 22.49 21.77 22.37 169,844 +0.49(+2.24%)
Apr 21, 2016 21.51 21.96 21.51 21.88 129,735 +0.37(+1.72%)
Apr 20, 2016 21.35 21.75 20.97 21.51 222,781 +0.16(+0.75%)
Apr 19, 2016 21.61 21.74 21.14 21.35 314,085 -0.12(-0.56%)
Apr 18, 2016 21.30 21.69 21.15 21.47 445,855 +0.12(+0.56%)
Apr 15, 2016 21.10 21.43 20.81 21.35 308,953 +0.17(+0.80%)
Apr 14, 2016 21.29 21.53 20.89 21.18 236,390 -0.18(-0.84%)
Apr 13, 2016 21.34 21.43 21.29 21.36 240,891 +0.03(+0.14%)
Apr 12, 2016 21.45 21.45 21.06 21.33 424,739 -0.05(-0.23%)
Apr 11, 2016 21.23 21.39 21.12 21.38 359,980 +0.22(+1.04%)
Apr 08, 2016 21.13 21.29 20.91 21.16 309,948 +0.14(+0.67%)
Apr 07, 2016 21.26 21.52 20.88 21.02 369,049 -0.43(-2.00%)
Apr 06, 2016 21.03 21.44 20.85 21.45 204,785 +0.37(+1.76%)
Apr 05, 2016 21.02 21.25 20.72 21.08 420,996 -0.07(-0.33%)
Apr 04, 2016 20.54 21.66 20.45 21.15 741,050 +0.60(+2.92%)
Apr 01, 2016 19.70 20.60 19.51 20.55 884,171 +0.61(+3.06%)
Mar 31, 2016 20.23 20.25 19.82 19.94 1,057,810 -0.32(-1.58%)
Mar 30, 2016 20.10 20.58 19.83 20.26 989,846 +0.25(+1.25%)
Mar 29, 2016 20.05 20.14 19.92 20.01 520,976 -0.07(-0.35%)
Mar 28, 2016 20.05 20.16 19.77 20.08 445,698 +0.07(+0.35%)
Mar 24, 2016 19.93 20.01 20.01 20.01 517,000 +0.02(+0.10%)
Mar 23, 2016 19.84 20.38 19.84 19.99 245,776 -0.02(-0.10%)
Mar 22, 2016 19.94 20.25 19.89 20.01 974,658 -0.08(-0.40%)
Mar 21, 2016 19.96 20.67 19.84 20.09 880,788 +0.06(+0.30%)
Mar 18, 2016 19.25 20.15 19.25 20.03 683,480 +0.83(+4.32%)
Mar 17, 2016 19.21 19.73 19.11 19.20 907,118 +0.00(+0.00%)
Mar 16, 2016 18.85 19.52 18.85 19.20 277,353 +0.19(+1.00%)
Mar 15, 2016 18.94 19.08 18.71 19.01 206,610 -0.09(-0.47%)
Mar 14, 2016 19.36 19.39 18.66 19.10 536,267 -0.41(-2.10%)
Mar 11, 2016 19.62 19.81 19.03 19.51 1,323,442 +0.04(+0.21%)
Mar 10, 2016 19.06 19.93 19.00 19.47 711,295 +0.39(+2.04%)
Mar 09, 2016 18.07 19.46 17.79 19.08 1,210,336 +1.16(+6.47%)
Mar 08, 2016 18.53 18.53 17.73 17.92 906,913 -0.77(-4.12%)
Mar 07, 2016 18.87 19.22 18.50 18.69 412,212 -0.25(-1.32%)
Mar 04, 2016 18.00 18.25 17.81 18.94 299,658 +0.94(+5.22%)
Mar 03, 2016 17.80 18.32 17.80 18.00 893,842 +0.05(+0.28%)
Mar 02, 2016 18.10 18.34 17.88 17.95 522,050 -0.16(-0.88%)
Mar 01, 2016 17.72 18.17 17.66 18.11 420,471 +0.38(+2.14%)
Feb 29, 2016 18.23 18.24 17.61 17.73 608,834 -0.30(-1.66%)
Feb 26, 2016 17.13 18.20 17.05 18.03 1,153,167 +0.92(+5.38%)
Feb 25, 2016 17.15 17.33 16.75 17.11 502,062 +0.13(+0.77%)
Feb 24, 2016 16.89 17.09 16.77 16.98 925,184 -0.02(-0.12%)
Feb 23, 2016 16.73 17.29 16.64 17.00 700,497 +0.00(+0.00%)
Feb 22, 2016 16.79 17.16 16.77 17.00 983,981 +0.56(+3.41%)
Feb 19, 2016 16.20 16.83 15.91 16.44 660,236 +0.04(+0.24%)
Feb 18, 2016 16.45 16.65 15.91 16.40 1,075,147 +0.46(+2.89%)
Feb 17, 2016 15.60 16.26 15.13 15.94 1,263,622 +0.45(+2.91%)
Feb 16, 2016 15.64 16.30 15.11 15.49 1,469,295 -0.30(-1.90%)
Feb 12, 2016 16.11 15.79 15.79 15.79 1,708,500 -0.19(-1.19%)
Feb 11, 2016 15.38 16.20 14.47 15.98 2,516,466 +0.10(+0.63%)
Feb 10, 2016 16.95 17.07 15.85 15.88 1,881,593 -1.02(-6.04%)
Feb 09, 2016 17.00 17.33 16.60 16.90 1,040,876 -0.10(-0.59%)
Feb 08, 2016 17.97 18.00 16.49 17.00 1,181,660 -0.50(-2.86%)
Feb 05, 2016 16.89 18.25 16.76 17.50 2,013,965 +0.60(+3.55%)
Feb 04, 2016 16.27 18.25 15.51 16.90 4,175,426 +0.24(+1.44%)
Feb 03, 2016 17.51 18.50 16.35 16.66 655,802 -1.05(-5.93%)
Feb 02, 2016 18.50 18.50 17.60 17.71 255,560 -1.49(-7.76%)
Jan 29, 2016 19.20 19.20 19.20 0 +0.45(+2.40%)
Jan 28, 2016 19.00 19.00 18.75 18.75 610 -1.25(-6.25%)
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.