Gcp Applied Technologies Inc C (NY: GCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2017	29.45	29.45	28.75	29.25	426,402	+0.00(+0.00%)
Oct 31, 2017	29.05	29.50	28.60	29.25	656,475	+0.25(+0.86%)
Oct 30, 2017	29.05	29.15	28.25	29.00	513,440	-0.35(-1.19%)
Oct 27, 2017	29.05	29.35	28.70	29.35	279,991	+0.35(+1.21%)
Oct 26, 2017	28.90	29.05	28.65	29.00	332,394	+0.15(+0.52%)
Oct 25, 2017	28.75	29.05	28.65	28.85	338,580	-0.05(-0.17%)
Oct 24, 2017	28.65	29.00	28.50	28.90	345,960	+0.30(+1.05%)
Oct 23, 2017	29.30	29.30	28.60	28.60	251,384	-0.70(-2.39%)
Oct 20, 2017	29.60	29.60	29.25	29.30	285,133	+0.00(+0.00%)
Oct 19, 2017	29.70	29.70	28.70	29.30	968,607	-0.55(-1.84%)
Oct 18, 2017	29.20	29.90	28.55	29.85	927,677	+0.65(+2.23%)
Oct 17, 2017	29.85	29.85	29.15	29.20	502,136	-0.60(-2.01%)
Oct 16, 2017	30.20	30.40	29.60	29.80	978,008	-0.45(-1.49%)
Oct 13, 2017	31.25	31.25	30.15	30.25	1,614,603	-1.50(-4.72%)
Oct 12, 2017	31.85	31.85	31.70	31.75	383,569	-0.10(-0.31%)
Oct 11, 2017	31.85	31.90	31.65	31.85	217,568	+0.10(+0.31%)
Oct 10, 2017	31.80	31.80	31.55	31.75	248,627	+0.15(+0.47%)
Oct 09, 2017	31.55	31.75	31.45	31.60	237,012	+0.00(+0.00%)
Oct 06, 2017	31.50	31.80	31.50	31.60	354,915	-0.10(-0.32%)
Oct 05, 2017	31.75	31.80	31.55	31.70	236,714	+0.10(+0.32%)
Oct 04, 2017	31.55	31.65	31.35	31.60	230,037	+0.10(+0.32%)
Oct 03, 2017	31.30	31.65	31.05	31.50	371,297	+0.20(+0.64%)
Oct 02, 2017	30.75	31.40	30.55	31.30	475,116	+0.60(+1.95%)
Sep 29, 2017	30.55	30.95	30.50	30.70	387,540	+0.20(+0.66%)
Sep 28, 2017	30.85	31.10	30.50	30.50	633,451	-0.55(-1.77%)
Sep 27, 2017	31.35	31.35	30.60	31.05	524,411	-0.05(-0.16%)
Sep 26, 2017	31.65	31.65	30.95	31.10	1,248,445	-0.45(-1.43%)
Sep 25, 2017	31.75	31.80	31.15	31.55	394,851	-0.15(-0.47%)
Sep 22, 2017	31.30	31.75	31.30	31.70	436,486	+0.35(+1.12%)
Sep 21, 2017	31.10	31.57	31.00	31.35	632,324	+0.25(+0.80%)
Sep 20, 2017	30.55	31.15	30.45	31.10	424,448	+0.60(+1.97%)
Sep 19, 2017	30.20	30.55	30.10	30.50	290,687	+0.30(+0.99%)
Sep 18, 2017	30.00	30.50	30.00	30.20	449,206	+0.35(+1.17%)
Sep 15, 2017	30.05	30.20	29.65	29.85	690,189	-0.15(-0.50%)
Sep 14, 2017	29.75	30.05	29.55	30.00	485,422	+0.30(+1.01%)
Sep 13, 2017	29.80	30.05	29.65	29.70	493,745	-0.20(-0.67%)
Sep 12, 2017	29.20	29.90	29.10	29.90	414,262	+0.85(+2.93%)
Sep 11, 2017	28.95	29.18	28.75	29.05	296,643	+0.30(+1.04%)
Sep 08, 2017	28.80	28.90	28.50	28.75	170,538	-0.20(-0.69%)
Sep 07, 2017	28.75	29.00	28.50	28.95	242,150	+0.20(+0.70%)
Sep 06, 2017	28.60	28.85	28.35	28.75	229,466	+0.25(+0.88%)
Sep 05, 2017	29.10	29.23	28.40	28.50	353,805	-0.60(-2.06%)