U.S. Markets closed

GCP Applied Technologies Inc. (GCP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.55-0.62 (-2.68%)
At close: 4:00PM EDT

22.55 0.00 (0.00%)
After hours: 4:37PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 202023.1923.3222.4822.5522.5594,415
Oct 16, 202022.7923.2722.5723.1723.17166,000
Oct 15, 202022.1022.9321.9522.8822.88126,400
Oct 14, 202022.3822.6122.3822.4522.4593,200
Oct 13, 202022.1522.5022.0622.3222.32142,500
Oct 12, 202022.3422.4922.0422.4622.46125,200
Oct 09, 202022.7223.0722.2222.2522.25147,900
Oct 08, 202022.8123.0722.4522.5722.57126,100
Oct 07, 202022.3322.7922.3322.5122.51246,800
Oct 06, 202022.1022.7822.0222.0822.08210,300
Oct 05, 202021.3722.1221.2121.9521.95164,300
Oct 02, 202020.6021.5020.6021.2221.22174,900
Oct 01, 202020.9821.3120.6520.9620.96235,300
Sep 30, 202020.8621.5020.7220.9520.95265,900
Sep 29, 202020.9321.2720.8320.8620.86186,200
Sep 28, 202020.6521.2520.6321.0021.00276,100
Sep 25, 202019.8920.5619.8920.4020.40326,800
Sep 24, 202019.9620.4319.7920.1720.17186,700
Sep 23, 202020.3920.5119.8319.9019.90243,600
Sep 22, 202020.4420.6219.9020.4720.47209,700
Sep 21, 202020.4020.5319.9320.4020.40350,900
Sep 18, 202021.2421.2420.5720.8520.851,775,800
Sep 17, 202021.2521.3020.9621.0521.05313,300
Sep 16, 202021.8821.9321.4621.5221.52362,700
Sep 15, 202021.8422.0321.3221.7821.78487,900
Sep 14, 202022.8022.9221.8121.8221.82484,400
Sep 11, 202024.0424.0422.7822.8522.85381,800
Sep 10, 202024.6024.6323.9623.9923.99235,000
Sep 09, 202024.7024.9424.4024.6824.68204,700
Sep 08, 202024.6325.0524.3024.5124.51211,900
Sep 04, 202025.4725.5924.6224.9624.96233,100
Sep 03, 202026.8126.8124.9625.0925.09221,700
Sep 02, 202026.4626.8226.3326.7426.74259,900
Sep 01, 202025.9226.5325.8126.5026.50198,400
Aug 31, 202026.3326.5826.0226.0626.06354,600
Aug 28, 202026.3826.5026.0626.3626.36196,600
Aug 27, 202026.4526.5525.8926.1626.16162,900
Aug 26, 202026.2326.8626.2326.2626.26216,800
Aug 25, 202026.5926.6626.1926.3526.35136,800
Aug 24, 202026.3926.5426.0126.4826.48299,600
Aug 21, 202025.9026.5425.8126.1526.15501,800
Aug 20, 202026.3826.6825.9526.1726.17346,300
Aug 19, 202026.7626.9826.4726.7026.70361,600
Aug 18, 202027.2327.2326.7726.8526.85177,600
Aug 17, 202027.0427.2326.8027.1527.15277,600
Aug 14, 202026.7127.2826.7126.9826.98262,400
Aug 13, 202027.0827.3426.9027.0227.02233,000
Aug 12, 202027.3827.6226.9227.3327.33395,700
Aug 11, 202026.9027.5326.4326.8426.84404,300
Aug 10, 202026.7226.9326.4226.4926.49304,300
Aug 07, 202025.9126.6225.9126.6026.60363,800
Aug 06, 202025.4326.5025.3525.8625.86246,000
Aug 05, 202023.7926.2823.7925.7725.77504,000
Aug 04, 202022.7123.4522.7123.2923.29284,900
Aug 03, 202023.0023.1922.7422.8222.82285,300
Jul 31, 202022.5122.8522.2922.8222.82278,200
Jul 30, 202022.7922.8022.4722.6722.67156,600
Jul 29, 202022.4523.2622.4523.2423.24203,900
Jul 28, 202022.9223.0222.2722.4022.40144,500
Jul 27, 202021.9923.3421.9923.1423.14313,100
Jul 24, 202022.3322.4821.7621.9321.93208,200
Jul 23, 202022.0122.6121.9922.2822.28241,700
Jul 22, 202021.9222.5521.9222.1322.13204,700
Jul 21, 202022.0822.3421.8922.0122.01185,600
Jul 20, 202021.6621.9221.5621.7021.70245,700
Jul 17, 202021.7122.3421.6521.8921.89243,800
Jul 16, 202021.3221.8021.0421.5621.56241,000
Jul 15, 202020.9821.4920.9221.3621.36328,200
Jul 14, 202019.2020.4019.0320.3720.37284,100
Jul 13, 202019.5219.9219.1219.2219.22275,500
Jul 10, 202018.4419.1718.4219.0519.05285,000
Jul 09, 202018.5718.7618.1518.3618.36276,300
Jul 08, 202018.3618.9918.3018.7018.70299,700
Jul 07, 202018.5818.9518.4518.5318.53204,100
Jul 06, 202019.0019.0818.4418.7718.77212,000
Jul 02, 202018.6919.1718.2418.5618.56577,900
Jul 01, 202018.8218.9218.1318.2718.27339,300
Jun 30, 202017.8218.8717.8218.5818.58457,100
Jun 29, 202017.4718.3217.4017.9617.96233,900
Jun 26, 202017.0917.5716.9617.2717.271,155,300
Jun 25, 202017.0417.2916.6517.2517.25261,500
Jun 24, 202017.1717.3316.8317.0617.06290,400
Jun 23, 202017.8317.8317.3017.4117.41185,100
Jun 22, 202017.2617.5816.8817.4917.49153,800
Jun 19, 202018.2618.3517.3917.5117.51375,500
Jun 18, 202018.1018.3217.5917.9917.99206,400
Jun 17, 202018.9019.0318.3118.3618.36220,000
Jun 16, 202019.1919.4118.7418.8918.89179,100
Jun 15, 202017.3518.7417.3518.2718.27203,800
Jun 12, 202018.9218.9217.5218.1418.14198,200
Jun 11, 202019.3319.4218.0018.1218.12195,300
Jun 10, 202021.2521.2620.2620.2720.27130,100
Jun 09, 202021.0021.6120.7321.1721.17196,700
Jun 08, 202021.6821.7821.1521.2921.29189,700
Jun 05, 202021.3622.3921.2821.4121.41276,500
Jun 04, 202019.9420.9419.8820.9320.93217,500
Jun 03, 202020.2220.7719.9620.2620.26325,800
Jun 02, 202020.3320.5119.6619.7219.72243,000
Jun 01, 202020.2920.7420.1120.2320.23353,800
May 29, 202019.7520.3319.4020.1420.14439,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...