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 (%)
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%)

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.