GCP Applied Technologies Inc (GCP) Historical Stock Data
32.01 ↓0.00 (-0.02%)
As of September 26, 2022, 3:59pm EST.
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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 31.99 | 32.01 | ↑$0.02 (0.06%) | 31.99 | 32.01 | 1.62M |
| 2022-09-23 | 31.97 | 31.99 | ↑$0.02 (0.06%) | 31.97 | 32.00 | 1.41M |
| 2022-09-22 | 31.99 | 31.99 | ↑$0.00 (0.00%) | 31.98 | 32.00 | 4.56M |
| 2022-09-21 | 31.50 | 31.61 | ↑$0.11 (0.35%) | 31.48 | 31.71 | 0.91M |
| 2022-09-20 | 31.48 | 31.46 | ↓$0.02 (-0.06%) | 31.45 | 31.59 | 782.33K |
| 2022-09-19 | 31.45 | 31.50 | ↑$0.05 (0.16%) | 31.45 | 31.63 | 479.12K |
| 2022-09-16 | 31.50 | 31.45 | ↓$0.05 (-0.16%) | 31.45 | 31.51 | 737.77K |
| 2022-09-15 | 31.50 | 31.46 | ↓$0.04 (-0.13%) | 31.46 | 31.50 | 226.53K |
| 2022-09-14 | 31.52 | 31.50 | ↓$0.02 (-0.06%) | 31.48 | 31.52 | 394.43K |
| 2022-09-13 | 31.55 | 31.50 | ↓$0.05 (-0.16%) | 31.47 | 31.55 | 607.24K |
| 2022-09-12 | 31.56 | 31.50 | ↓$0.06 (-0.19%) | 31.48 | 31.57 | 408.48K |
| 2022-09-09 | 31.59 | 31.52 | ↓$0.07 (-0.22%) | 31.52 | 31.60 | 354.86K |
| 2022-09-08 | 31.56 | 31.64 | ↑$0.08 (0.25%) | 31.51 | 31.64 | 453.64K |
| 2022-09-07 | 31.55 | 31.65 | ↑$0.10 (0.32%) | 31.51 | 31.66 | 463.74K |
| 2022-09-02 | 31.43 | 31.43 | ↑$0.00 (0.00%) | 31.38 | 31.44 | 620.80K |
| 2022-09-01 | 31.42 | 31.40 | ↓$0.02 (-0.06%) | 31.40 | 31.51 | 683.83K |
| 2022-08-31 | 31.55 | 31.42 | ↓$0.13 (-0.41%) | 31.42 | 31.55 | 762.88K |
| 2022-08-30 | 31.61 | 31.48 | ↓$0.13 (-0.41%) | 31.48 | 31.61 | 377.21K |
| 2022-08-29 | 31.65 | 31.55 | ↓$0.10 (-0.32%) | 31.55 | 31.65 | 376.07K |
| 2022-08-26 | 31.68 | 31.61 | ↓$0.07 (-0.22%) | 31.55 | 31.68 | 235.21K |
| 2022-08-25 | 31.58 | 31.63 | ↑$0.05 (0.16%) | 31.53 | 31.63 | 205.81K |
| 2022-08-24 | 31.55 | 31.55 | ↑$0.00 (0.00%) | 31.53 | 31.60 | 280.86K |
| 2022-08-23 | 31.69 | 31.47 | ↓$0.22 (-0.69%) | 31.47 | 31.72 | 467.17K |
| 2022-08-22 | 31.69 | 31.69 | ↑$0.00 (0.00%) | 31.67 | 31.77 | 606.80K |
| 2022-08-19 | 31.75 | 31.80 | ↑$0.05 (0.16%) | 31.69 | 31.82 | 815.27K |
| 2022-08-18 | 31.72 | 31.85 | ↑$0.13 (0.41%) | 31.70 | 31.85 | 756.16K |
| 2022-08-17 | 31.63 | 31.79 | ↑$0.16 (0.51%) | 31.60 | 31.81 | 797.65K |
| 2022-08-16 | 31.52 | 31.69 | ↑$0.17 (0.54%) | 31.52 | 31.70 | 764.98K |
| 2022-08-15 | 31.49 | 31.57 | ↑$0.08 (0.25%) | 31.47 | 31.60 | 366.63K |
| 2022-08-12 | 31.41 | 31.55 | ↑$0.14 (0.45%) | 31.41 | 31.55 | 328.10K |
Create an account or log in to view more rows.
$GCP why is there no volume? Is that suspicious?
$GCP how low can she go
$GCP green is good
$GCP search and destroy bears!!
$GCP ATH tomorrow we can do it
$GCP MAY RIP TOMORROW
$GCP might see a whole 1% green
$GCP If options never existed
what do you think this stock would be trading at?
$GCP run it!
$GCP when this finally break out we could see huge upside