GCP - GCP Applied Technologies Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201920.5820.7220.2620.5920.59183,200
Oct 21, 201920.7121.2520.5920.6320.63249,000
Oct 18, 201920.5720.8020.3920.6420.64334,300
Oct 17, 201920.2920.7920.2920.6920.69424,200
Oct 16, 201920.0920.4120.0020.1320.13303,600
Oct 15, 201919.7520.0619.6620.0120.01538,600
Oct 14, 201919.2219.7718.9319.7519.75511,300
Oct 11, 201918.9719.6718.9719.4319.43254,000
Oct 10, 201918.6518.8718.5418.6218.62284,900
Oct 09, 201918.8818.9818.5018.6218.62299,900
Oct 08, 201918.9018.9518.6318.6618.66290,600
Oct 07, 201918.9719.3318.9019.1019.10376,800
Oct 04, 201918.8319.1618.8319.0819.08221,400
Oct 03, 201918.6919.0418.3718.8718.87382,900
Oct 02, 201918.5418.9418.4318.9018.90395,900
Oct 01, 201919.3419.7418.5818.6618.66386,800
Sep 30, 201918.8219.4018.8119.2519.25657,500
Sep 27, 201919.2519.5518.5918.7718.77443,400
Sep 26, 201919.6519.6519.0719.2419.24325,600
Sep 25, 201919.5319.8719.5319.7519.75495,300
Sep 24, 201920.5220.5619.6719.7119.71568,200
Sep 23, 201920.7521.1220.4520.5920.59288,700
Sep 20, 201920.5921.0920.5320.8020.808,684,800
Sep 19, 201920.6320.9320.5720.5920.59470,700
Sep 18, 201920.8320.9120.5220.7020.70654,600
Sep 17, 201920.9821.2520.8420.8820.88597,900
Sep 16, 201920.7521.6120.5921.1021.101,037,400
Sep 13, 201920.7421.1520.5820.9120.91904,400
Sep 12, 201920.0820.7019.6520.6220.62719,800
Sep 11, 201920.1020.3819.7020.0220.02734,600
Sep 10, 201918.8220.1418.8220.0420.041,424,900
Sep 09, 201919.3220.0818.6818.8018.803,146,000
Sep 06, 201917.6218.0017.4517.7717.77224,100
Sep 05, 201917.4717.8817.4117.6017.60237,100
Sep 04, 201917.2017.5717.2017.2317.23192,100
Sep 03, 201917.3717.4216.8516.9816.98338,400
Aug 30, 201917.1317.5717.1017.5517.55357,400
Aug 29, 201917.0117.3116.9817.0117.01161,600
Aug 28, 201916.6616.9916.5116.8216.82193,100
Aug 27, 201917.1617.3216.5716.7316.73263,100
Aug 26, 201917.2617.3516.9317.0517.05229,100
Aug 23, 201917.4117.5616.6817.1217.12406,600
Aug 22, 201917.6717.8017.4617.5617.56289,100
Aug 21, 201917.7817.8617.6417.7017.70379,700
Aug 20, 201917.7517.8517.5317.6117.61170,200
Aug 19, 201918.0418.2317.8217.8517.85402,300
Aug 16, 201917.7418.0317.7117.8617.86354,600
Aug 15, 201917.8818.1817.5517.5817.58690,200
Aug 14, 201918.1518.1517.5917.8317.831,559,000
Aug 13, 201918.7719.1718.4418.4518.45466,300
Aug 12, 201919.2219.2218.8218.8218.82265,300
Aug 09, 201919.5719.6619.1319.3419.34490,400
Aug 08, 201919.9220.4419.7619.7719.77571,100
Aug 07, 201918.6920.3218.1219.7419.741,285,600
Aug 06, 201920.3520.5820.1620.4620.46317,800
Aug 05, 201920.9121.1220.1320.3120.31468,700
Aug 02, 201921.3421.4120.7521.1921.19234,300
Aug 01, 201922.0822.1721.3221.5221.52494,700
Jul 31, 201922.0722.4121.8322.0322.03429,400
Jul 30, 201921.6922.1621.6122.1422.14269,200
Jul 29, 201922.2822.2921.7221.8021.80369,300
Jul 26, 201922.1722.3421.9522.2722.27195,600
Jul 25, 201922.4622.5621.8422.0322.03218,300
Jul 24, 201922.3522.7822.2022.5422.54375,700
Jul 23, 201921.8922.3621.8522.3622.36225,000
Jul 22, 201922.0822.1221.8321.9021.90518,600
Jul 19, 201922.0422.2622.0222.0922.09170,500
Jul 18, 201922.1522.3021.9522.1122.11164,800
Jul 17, 201922.4422.5922.0722.1322.13241,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...