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 (%)
Nov 30, 2020	23.61	23.96	23.41	23.49	139,101	-0.31(-1.30%)
Nov 27, 2020	24.01	24.22	23.41	23.80	59,900	-0.26(-1.08%)
Nov 25, 2020	24.62	24.62	23.80	24.06	177,000	-0.57(-2.31%)
Nov 24, 2020	23.81	24.83	23.69	24.63	360,210	+1.10(+4.67%)
Nov 23, 2020	24.07	24.07	23.29	23.53	247,869	-0.33(-1.38%)
Nov 20, 2020	23.55	23.89	23.43	23.86	356,300	+0.02(+0.08%)
Nov 19, 2020	24.45	24.45	23.71	23.84	183,027	+0.07(+0.29%)
Nov 18, 2020	24.29	24.44	23.77	23.77	137,492	-0.60(-2.46%)
Nov 17, 2020	24.20	24.60	23.80	24.37	194,076	-0.22(-0.89%)
Nov 16, 2020	24.86	24.86	24.32	24.59	205,710	+0.42(+1.74%)
Nov 13, 2020	23.76	24.32	23.76	24.17	90,700	+0.61(+2.59%)
Nov 12, 2020	23.96	24.20	23.06	23.56	139,205	-0.72(-2.97%)
Nov 11, 2020	25.24	25.24	23.98	24.28	104,231	-0.83(-3.31%)
Nov 10, 2020	25.32	25.75	24.96	25.11	224,558	+0.12(+0.48%)
Nov 09, 2020	25.66	26.29	24.73	24.99	230,751	+1.30(+5.49%)
Nov 06, 2020	25.15	25.15	23.10	23.69	218,100	+0.24(+1.02%)
Nov 05, 2020	22.38	23.76	22.28	23.45	204,821	+1.24(+5.58%)
Nov 04, 2020	22.74	22.79	22.02	22.21	315,494	-0.85(-3.69%)
Nov 03, 2020	23.01	23.31	22.57	23.06	166,036	+0.52(+2.31%)

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.