GCP Applied Technologies ... (GCP)
NYSE: GCP
· Real-Time Price · USD
32.01
0.02 (0.06%)
At close: Sep 26, 2022, 10:00 PM
GCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2022 | 31.99 | 32.01 | 31.99 | 32.01 | 32.01 | 0.06% | 1,617,235 |
| Sep 23, 2022 | 31.97 | 32.00 | 31.97 | 31.99 | 31.99 | 0.00% | 1,421,029 |
| Sep 22, 2022 | 31.99 | 32.00 | 31.98 | 31.99 | 31.99 | 1.20% | 4,555,956 |
| Sep 21, 2022 | 31.50 | 31.71 | 31.50 | 31.61 | 31.61 | 0.48% | 914,488 |
| Sep 20, 2022 | 31.48 | 31.59 | 31.44 | 31.46 | 31.46 | -0.13% | 782,326 |
| Sep 19, 2022 | 31.45 | 31.63 | 31.45 | 31.50 | 31.50 | 0.16% | 484,601 |
| Sep 16, 2022 | 31.50 | 31.51 | 31.45 | 31.45 | 31.45 | -0.03% | 737,948 |
| Sep 15, 2022 | 31.50 | 31.50 | 31.46 | 31.46 | 31.46 | -0.13% | 252,729 |
| Sep 14, 2022 | 31.52 | 31.52 | 31.48 | 31.50 | 31.50 | 0.00% | 394,431 |
| Sep 13, 2022 | 31.55 | 31.55 | 31.47 | 31.50 | 31.50 | 0.00% | 683,980 |
| Sep 12, 2022 | 31.56 | 31.57 | 31.48 | 31.50 | 31.50 | -0.06% | 419,396 |
| Sep 9, 2022 | 31.59 | 31.60 | 31.52 | 31.52 | 31.52 | -0.38% | 354,863 |
| Sep 8, 2022 | 31.56 | 31.64 | 31.51 | 31.64 | 31.64 | -0.03% | 453,642 |
| Sep 7, 2022 | 31.55 | 31.66 | 31.51 | 31.65 | 31.65 | 0.41% | 473,964 |
| Sep 6, 2022 | 31.44 | 31.60 | 31.42 | 31.52 | 31.52 | 0.29% | 499,181 |
| Sep 2, 2022 | 31.43 | 31.44 | 31.38 | 31.43 | 31.43 | 0.10% | 632,513 |
| Sep 1, 2022 | 31.42 | 31.61 | 31.40 | 31.40 | 31.40 | -0.06% | 683,826 |
| Aug 31, 2022 | 31.55 | 31.55 | 31.42 | 31.42 | 31.42 | -0.19% | 762,877 |
| Aug 30, 2022 | 31.61 | 31.61 | 31.48 | 31.48 | 31.48 | -0.22% | 377,205 |
| Aug 29, 2022 | 31.65 | 31.65 | 31.54 | 31.55 | 31.55 | -0.19% | 377,053 |