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 (%)
Jun 28, 2019	22.34	22.85	22.15	22.64	2,350,600	+0.32(+1.43%)
Jun 27, 2019	22.06	22.46	22.00	22.32	282,882	+0.29(+1.32%)
Jun 26, 2019	22.28	22.38	21.91	22.03	515,131	-0.18(-0.81%)
Jun 25, 2019	22.46	22.55	22.04	22.21	680,643	-0.34(-1.51%)
Jun 24, 2019	22.90	23.04	22.52	22.55	711,474	-0.42(-1.83%)
Jun 21, 2019	23.03	23.11	22.77	22.97	619,300	-0.16(-0.69%)
Jun 20, 2019	23.70	23.73	23.00	23.13	704,772	-0.18(-0.77%)
Jun 19, 2019	22.96	23.59	22.70	23.31	1,641,562	+0.41(+1.79%)
Jun 18, 2019	25.12	25.34	21.78	22.90	5,472,509	-3.49(-13.22%)
Jun 17, 2019	26.66	26.69	26.27	26.39	442,700	-0.27(-1.01%)
Jun 14, 2019	27.25	27.29	26.64	26.66	494,000	-0.68(-2.49%)
Jun 13, 2019	27.19	27.34	27.07	27.34	336,465	+0.23(+0.85%)
Jun 12, 2019	27.05	27.24	26.91	27.11	248,773	-0.03(-0.11%)
Jun 11, 2019	27.20	27.30	27.01	27.14	260,215	+0.15(+0.56%)
Jun 10, 2019	27.24	27.41	26.76	26.99	388,913	-0.21(-0.77%)
Jun 07, 2019	27.07	27.38	26.76	27.20	378,500	+0.32(+1.19%)
Jun 06, 2019	26.99	27.04	26.45	26.88	1,467,175	+0.35(+1.32%)
Jun 05, 2019	26.62	26.90	26.30	26.53	945,442	+0.13(+0.49%)
Jun 04, 2019	26.20	26.47	25.96	26.40	2,174,813	+0.45(+1.73%)

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.