Gcp Applied Technologies Inc C (NY: GCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	33.85	33.90	33.10	33.40	240,424	-0.50(-1.47%)
Jan 30, 2018	33.95	34.05	33.95	33.90	190,993	-0.30(-0.88%)
Jan 29, 2018	34.05	34.40	33.95	34.20	266,610	+0.10(+0.29%)
Jan 26, 2018	34.40	34.40	33.90	34.10	380,417	-0.20(-0.58%)
Jan 25, 2018	34.20	34.40	34.05	34.30	414,865	+0.30(+0.88%)
Jan 24, 2018	34.00	34.10	33.80	34.00	281,331	+0.00(+0.00%)
Jan 23, 2018	33.95	34.05	33.55	34.00	219,093	+0.00(+0.00%)
Jan 22, 2018	34.60	34.79	33.70	34.00	545,400	-0.35(-1.02%)
Jan 19, 2018	33.80	34.35	33.80	34.35	207,321	+0.50(+1.48%)
Jan 18, 2018	34.00	34.20	33.80	33.85	317,118	-0.25(-0.73%)
Jan 17, 2018	34.05	34.20	33.73	34.10	365,015	+0.40(+1.19%)
Jan 16, 2018	34.00	34.05	33.65	33.70	284,436	-0.30(-0.88%)
Jan 12, 2018		34.00	34.00	34.00	0	-0.40(-1.16%)
Jan 11, 2018	34.05	34.45	33.95	34.40	364,590	+0.35(+1.03%)
Jan 10, 2018		34.20		34.05	421,813	+0.25(+0.74%)
Jan 09, 2018	33.35	34.00	33.15	33.80	474,765	+0.40(+1.20%)
Jan 08, 2018	33.50	33.75	33.15	33.40	428,713	-0.20(-0.60%)
Jan 05, 2018	33.10	34.05	32.98	33.60	374,895	+0.65(+1.97%)
Jan 04, 2018	33.00	33.12	32.65	32.95	448,126	+0.05(+0.15%)
Jan 03, 2018	32.50	33.00	32.48	32.90	528,591	+0.50(+1.54%)
Jan 02, 2018	32.05	32.40	32.05	32.40	668,526	+0.50(+1.57%)
Dec 29, 2017		31.90	31.90	31.90	0	-0.25(-0.78%)
Dec 28, 2017	32.35	32.45	31.95	32.15	355,443	-0.10(-0.31%)
Dec 27, 2017	32.05	32.60	31.95	32.25	146,241	+0.20(+0.62%)
Dec 26, 2017	32.25	32.60	32.05	32.05	136,030	-0.25(-0.77%)
Dec 22, 2017	32.50	32.55	31.90	32.30	196,503	+0.00(+0.00%)
Dec 21, 2017	32.35	32.50	31.95	32.30	390,808	+0.05(+0.16%)
Dec 20, 2017	32.50	32.55	32.20	32.25	334,728	-0.10(-0.31%)
Dec 19, 2017	32.60	32.85	32.27	32.35	390,032	-0.25(-0.77%)
Dec 18, 2017	32.75	33.00	32.45	32.60	293,431	+0.10(+0.31%)
Dec 15, 2017	32.05	32.70	32.05	32.50	476,708	+0.60(+1.88%)
Dec 14, 2017	32.50	32.85	31.85	31.90	203,331	-0.60(-1.85%)
Dec 13, 2017	32.10	32.90	31.90	32.50	265,868	+0.45(+1.40%)
Dec 12, 2017	32.15	32.20	31.90	32.05	342,608	+0.05(+0.16%)
Dec 11, 2017	32.45	32.65	31.93	32.00	440,426	-0.25(-0.78%)
Dec 08, 2017	32.55	32.70	32.20	32.25	196,141	+0.00(+0.00%)
Dec 07, 2017	31.95	32.65	31.85		246,285	+0.00(+0.00%)
Dec 06, 2017	32.30	32.65	31.75	31.90	263,224	-0.60(-1.85%)
Dec 05, 2017	32.70	32.90	32.45	32.50	201,085	-0.15(-0.46%)
Dec 04, 2017	33.30	33.40	32.60	32.65	673,737	-0.35(-1.06%)
Dec 01, 2017	32.80	33.25	32.70	33.00	815,591	+0.25(+0.76%)
Nov 30, 2017	32.50	33.33	32.30	32.75	762,131	+0.40(+1.24%)
Nov 29, 2017	31.80	32.42	31.65	32.35	625,545	+0.65(+2.05%)
Nov 28, 2017	31.10	31.85	31.00	31.70	382,881	+0.55(+1.77%)
Nov 27, 2017	30.85	31.43	30.80	31.15	730,298	+0.20(+0.65%)
Nov 24, 2017	29.95	30.95	29.75	30.95	169,256	+1.05(+3.51%)
Nov 22, 2017	29.90	30.02	29.75	29.90	272,362	+0.10(+0.34%)
Nov 21, 2017	29.95	30.10	29.60	29.80	322,992	+0.05(+0.17%)
Nov 20, 2017	30.00	30.30	29.65	29.75	337,599	-0.20(-0.67%)
Nov 17, 2017	29.55	30.05	29.45	29.95	417,325	+0.25(+0.84%)
Nov 16, 2017	29.15	29.85	29.10	29.70	567,078	+0.60(+2.06%)
Nov 15, 2017	28.70	29.20	28.40	29.10	597,430	+0.35(+1.22%)
Nov 14, 2017	28.30	28.80	28.30	28.75	599,330	+0.25(+0.88%)
Nov 13, 2017	28.10	28.85	27.95	28.50	829,895	+0.20(+0.71%)
Nov 10, 2017	28.30	28.55	28.25	28.30	339,299	+0.00(+0.00%)
Nov 09, 2017	28.60	28.62	27.95	28.30	235,428	-0.55(-1.91%)
Nov 08, 2017	28.55	29.20	28.50	28.85	388,520	+0.15(+0.52%)
Nov 07, 2017	29.70	29.70	28.70	28.70	288,694	-1.00(-3.37%)
Nov 06, 2017	29.50	30.05	29.40	29.70	536,035	+0.15(+0.51%)
Nov 03, 2017	28.45	29.75	27.91	29.55	488,511	+0.90(+3.14%)
Nov 02, 2017	30.85	30.85	28.56	28.65	651,497	-0.60(-2.05%)