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 (%)
Feb 28, 2020	18.94	19.61	18.91	19.47	513,100	-0.08(-0.41%)
Feb 27, 2020	18.80	19.94	18.66	19.55	508,066	+0.42(+2.20%)
Feb 26, 2020	20.34	20.34	18.66	19.13	498,335	-0.68(-3.43%)
Feb 25, 2020	21.20	21.31	19.77	19.81	210,422	-1.32(-6.25%)
Feb 24, 2020	21.12	21.35	21.02	21.13	146,757	-0.73(-3.34%)
Feb 21, 2020	22.40	22.40	21.81	21.86	230,400	-0.55(-2.45%)
Feb 20, 2020	22.61	22.91	22.40	22.41	193,998	-0.31(-1.36%)
Feb 19, 2020	23.39	23.54	22.60	22.72	231,315	-0.57(-2.45%)
Feb 18, 2020	23.51	23.60	23.05	23.29	212,048	-0.26(-1.10%)
Feb 14, 2020	23.48	23.95	23.33	23.55	281,800	+0.07(+0.30%)
Feb 13, 2020	23.48	23.56	23.25	23.48	152,265	-0.12(-0.51%)
Feb 12, 2020	23.91	24.19	23.48	23.60	228,210	-0.03(-0.13%)
Feb 11, 2020	23.82	23.97	23.62	23.63	148,597	+0.05(+0.21%)
Feb 10, 2020	23.63	23.80	23.55	23.58	190,980	-0.09(-0.38%)
Feb 07, 2020	23.80	23.88	23.34	23.67	129,000	-0.26(-1.09%)
Feb 06, 2020	24.10	24.19	23.81	23.93	149,543	-0.18(-0.75%)
Feb 05, 2020	23.55	24.29	23.55	24.11	220,393	+0.80(+3.43%)
Feb 04, 2020	23.33	23.52	23.16	23.31	254,663	+0.30(+1.30%)

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.