Indicators

Gcp Applied Technologies Inc C (NY: GCP )

32.01 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 26, 2022				32.01	0	+0.02(+0.06%)
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%)

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.