GCP - GCP Applied Technologies Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201922.2522.6422.0522.5122.51200,000
Jul 15, 201922.0122.2221.9522.2222.22212,600
Jul 12, 201921.9522.1221.8522.0022.00203,300
Jul 11, 201922.1322.2721.8422.1322.13213,100
Jul 10, 201922.5022.6222.1422.1422.14272,900
Jul 09, 201922.3922.4422.1222.4022.40218,300
Jul 08, 201923.0023.0622.4722.4722.47249,900
Jul 05, 201922.9223.1422.5823.1123.11188,400
Jul 03, 201923.0523.1922.8522.9822.98140,500
Jul 02, 201922.8823.0122.6922.9522.95281,300
Jul 01, 201922.8923.1622.6622.8222.82344,000
Jun 28, 201922.3422.8522.1522.6422.642,350,700
Jun 27, 201922.0622.4622.0022.3222.32282,900
Jun 26, 201922.2822.3821.9122.0322.03515,100
Jun 25, 201922.4622.5522.0422.2122.21680,600
Jun 24, 201922.9023.0422.5222.5522.55711,500
Jun 21, 201923.0323.1122.7722.9722.97619,300
Jun 20, 201923.7023.7323.0023.1323.13704,800
Jun 19, 201922.9623.5922.7023.3123.311,641,600
Jun 18, 201925.1225.3421.7822.9022.905,472,500
Jun 17, 201926.6626.6926.2726.3926.39442,700
Jun 14, 201927.2527.2926.6426.6626.66494,100
Jun 13, 201927.1927.3427.0727.3427.34336,500
Jun 12, 201927.0527.2426.9127.1127.11248,800
Jun 11, 201927.2027.3027.0127.1427.14260,200
Jun 10, 201927.2427.4126.7626.9926.99388,900
Jun 07, 201927.0727.3826.7627.2027.20378,600
Jun 06, 201926.9927.0426.4426.8826.881,467,200
Jun 05, 201926.6226.9026.3026.5326.53945,400
Jun 04, 201926.2026.4725.9626.4026.402,174,800
Jun 03, 201926.1126.4625.6925.9525.951,998,300
May 31, 201925.0226.1724.9326.1626.16947,900
May 30, 201925.7025.8525.1725.3625.36439,600
May 29, 201925.8725.9525.4925.6725.671,938,500
May 28, 201926.1326.3625.9825.9925.99559,900
May 24, 201926.3626.3625.9126.2026.20950,000
May 23, 201925.9226.1825.6026.1526.15518,100
May 22, 201926.2326.3726.1526.2226.22531,000
May 21, 201925.9726.3825.8326.2826.28310,500
May 20, 201925.7125.8825.5325.7725.77396,600
May 17, 201925.9426.4225.8625.9025.90457,700
May 16, 201926.2426.3726.0726.2126.21219,600
May 15, 201926.1626.3226.0026.0826.08294,800
May 14, 201926.5526.7126.3726.4226.42254,300
May 13, 201927.0027.1326.5126.5826.58292,500
May 10, 201927.5927.5926.9427.5027.50269,000
May 09, 201927.6227.7927.0927.7627.76330,400
May 08, 201928.4128.4927.5528.0028.00810,400
May 07, 201928.3328.4127.8528.1428.14284,700
May 06, 201928.2928.6528.1928.5028.50230,100
May 03, 201928.2728.8928.2728.8328.83292,800
May 02, 201928.1028.3427.9628.2528.25256,600
May 01, 201928.9128.9128.0728.0828.08237,400
Apr 30, 201928.9529.1628.6428.7928.79305,500
Apr 29, 201928.6329.1028.4528.8828.88556,900
Apr 26, 201928.4628.9628.3528.7628.76680,300
Apr 25, 201928.1528.7727.9228.5228.521,383,900
Apr 24, 201928.2428.4727.9328.3328.33517,400
Apr 23, 201928.2728.4128.0328.2028.20371,600
Apr 22, 201928.6328.7328.0028.2528.25260,000
Apr 18, 201928.9229.1628.6828.7128.71204,600
Apr 17, 201929.6529.6528.9329.0029.00178,800
Apr 16, 201929.3729.5229.1429.4529.45181,400
Apr 15, 201929.7629.9029.2129.3429.34130,000
Apr 12, 201929.8329.9129.5729.6429.64201,400
Apr 11, 201929.5129.7129.4629.6929.69137,300
Apr 10, 201929.3829.4829.0629.4329.43566,700
Apr 09, 201929.3529.5329.1829.2129.21420,300
Apr 08, 201929.5929.6729.2829.5229.52134,300
Apr 05, 201929.6529.9629.5729.6029.60332,200
Apr 04, 201929.3829.9129.3829.5929.59215,800
Apr 03, 201929.4329.6629.2329.4529.45256,400
Apr 02, 201929.6029.8329.1629.3229.32969,400
Apr 01, 201929.7730.0229.5029.6729.67326,200
Mar 29, 201929.3929.6929.1829.6029.60482,100
Mar 28, 201928.5929.3128.5029.2929.29162,200
Mar 27, 201928.9629.1028.3328.5328.531,124,400
Mar 26, 201929.3829.5928.7429.0829.08239,200
Mar 25, 201928.6829.4328.3329.1729.17440,900
Mar 22, 201929.7229.7228.9028.9128.91452,800
Mar 21, 201929.8730.4629.7929.9729.97230,100
Mar 20, 201929.9430.3929.4529.9229.92349,100
Mar 19, 201930.4930.5929.8029.9429.94300,600
Mar 18, 201930.6330.6330.0730.4330.43500,200
Mar 15, 201929.0030.3128.8930.1230.121,337,200
Mar 14, 201928.9529.0828.1328.2028.207,690,900
Mar 13, 201929.5429.6828.7428.9828.98357,400
Mar 12, 201929.5829.7929.3729.3729.37402,800
Mar 11, 201929.3529.8529.3529.5029.50341,000
Mar 08, 201929.3529.6528.9229.3529.35498,300
Mar 07, 201929.5129.9029.1829.6629.66737,400
Mar 06, 201929.3229.5229.0129.3529.35512,500
Mar 05, 201929.6629.6729.1629.2329.23441,000
Mar 04, 201930.2730.5929.4729.7629.76973,300
Mar 01, 201930.1930.4630.1030.1830.18515,600
Feb 28, 201929.8530.1928.3929.9729.971,476,800
Feb 27, 201926.5031.7426.5029.7929.793,664,800
Feb 26, 201926.2726.5226.1226.2926.29431,100
Feb 25, 201926.4726.6826.3026.3126.31468,300
Feb 22, 201926.4226.6426.0926.3126.31648,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...