GCP Applied Technologies Inc (GCP) Historical Stock Data

32.01 ↑0.00 (0.00%)
As of Market Close on September 26th, 2022.

Historical Data

In the past 30 trading days, GCP is up 0.02% a day on average. There have been 17 days where GCP Applied Technologies Inc closed green and 13 days where GCP closed red.

DateOpenCloseChangeLowHighVolume
2022-09-2631.9932.01↑$0.02 (0.06%)31.9932.011.62M
2022-09-2331.9731.99↑$0.02 (0.06%)31.9732.001.41M
2022-09-2231.9931.99↑$0.00 (0.00%)31.9832.004.56M
2022-09-2131.5031.61↑$0.11 (0.35%)31.4831.710.91M
2022-09-2031.4831.46↓$0.02 (-0.06%)31.4531.59782.33K
2022-09-1931.4531.50↑$0.05 (0.16%)31.4531.63479.12K
2022-09-1631.5031.45↓$0.05 (-0.16%)31.4531.51737.77K
2022-09-1531.5031.46↓$0.04 (-0.13%)31.4631.50226.53K
2022-09-1431.5231.50↓$0.02 (-0.06%)31.4831.52394.43K
2022-09-1331.5531.50↓$0.05 (-0.16%)31.4731.55607.24K
2022-09-1231.5631.50↓$0.06 (-0.19%)31.4831.57408.48K
2022-09-0931.5931.52↓$0.07 (-0.22%)31.5231.60354.86K
2022-09-0831.5631.64↑$0.08 (0.25%)31.5131.64453.64K
2022-09-0731.5531.65↑$0.10 (0.32%)31.5131.66463.74K
2022-09-0231.4331.43↑$0.00 (0.00%)31.3831.44620.80K
2022-09-0131.4231.40↓$0.02 (-0.06%)31.4031.51683.83K
2022-08-3131.5531.42↓$0.13 (-0.41%)31.4231.55762.88K
2022-08-3031.6131.48↓$0.13 (-0.41%)31.4831.61377.21K
2022-08-2931.6531.55↓$0.10 (-0.32%)31.5531.65376.07K
2022-08-2631.6831.61↓$0.07 (-0.22%)31.5531.68235.21K
2022-08-2531.5831.63↑$0.05 (0.16%)31.5331.63205.81K
2022-08-2431.5531.55↑$0.00 (0.00%)31.5331.60280.86K
2022-08-2331.6931.47↓$0.22 (-0.69%)31.4731.72467.17K
2022-08-2231.6931.69↑$0.00 (0.00%)31.6731.77606.80K
2022-08-1931.7531.80↑$0.05 (0.16%)31.6931.82815.27K
2022-08-1831.7231.85↑$0.13 (0.41%)31.7031.85756.16K
2022-08-1731.6331.79↑$0.16 (0.51%)31.6031.81797.65K
2022-08-1631.5231.69↑$0.17 (0.54%)31.5231.70764.98K
2022-08-1531.4931.57↑$0.08 (0.25%)31.4731.60366.63K
2022-08-1231.4131.55↑$0.14 (0.45%)31.4131.55328.10K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.