GCP - GCP Applied Technologies Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201925.9726.3725.8326.2826.28244,962
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
Feb 21, 201926.3726.7926.1026.3726.37427,500
Feb 20, 201926.2926.8126.2926.4526.45290,900
Feb 19, 201925.6026.3825.6026.2526.25363,000
Feb 15, 201925.3325.6525.2425.6325.63463,400
Feb 14, 201925.3725.6525.0425.1025.10618,400
Feb 13, 201925.5025.8525.3825.4525.45337,200
Feb 12, 201925.1725.5525.1125.4425.44309,600
Feb 11, 201924.8925.1024.7425.0425.04234,200
Feb 08, 201924.5224.9724.4424.8424.84246,900
Feb 07, 201924.7924.9424.2824.7624.76380,700
Feb 06, 201925.3825.6224.9324.9624.96249,600
Feb 05, 201925.7926.0725.3925.4825.48316,200
Feb 04, 201925.2825.8625.2725.7725.77483,100
Feb 01, 201925.1925.6925.1925.3025.30495,300
Jan 31, 201925.0825.4224.9725.2025.20372,000
Jan 30, 201925.3525.5825.0625.2325.23277,200
Jan 29, 201925.0125.3624.9925.2625.26347,900
Jan 28, 201924.8025.1824.7024.9724.97226,500
Jan 25, 201925.0025.2324.8324.9724.97270,400
Jan 24, 201924.5524.8324.5324.6724.67287,200
Jan 23, 201924.7024.8324.1924.5524.55283,800
Jan 22, 201925.0025.2824.5424.6424.64479,300
Jan 18, 201924.6025.3124.6025.2625.26415,100
Jan 17, 201924.4924.8823.8124.4224.42885,400
Jan 16, 201924.7925.0324.4924.6324.63354,600
Jan 15, 201925.0025.3024.5824.8324.83412,300
Jan 14, 201924.9025.4424.7825.1625.16557,700
Jan 11, 201924.9625.3524.9625.0625.06433,900
Jan 10, 201925.0025.2824.9425.1025.10473,800
Jan 09, 201925.2125.4024.8224.9524.95636,500
Jan 08, 201925.8725.9525.1725.1925.19734,000
Jan 07, 201925.5726.0225.2725.5525.55566,500
Jan 04, 201925.0425.8224.8625.6125.61713,400
Jan 03, 201924.9925.1924.2124.6424.64347,000
Jan 02, 201924.2025.3623.8925.1125.11448,900
Dec 31, 201824.9725.0024.3024.5524.55479,400
Dec 28, 201824.7525.2224.4324.7924.79546,300
Dec 27, 201823.4324.7023.3024.6824.68565,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...