Gcp Applied Technologies Inc C (NY: GCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		26.75	26.75	26.75	0	+0.20(+0.75%)
Dec 29, 2016	26.70	26.95	26.48	26.55	168,814	+0.00(+0.00%)
Dec 28, 2016	27.15	27.25	26.38	26.55	330,364	-0.60(-2.21%)
Dec 27, 2016	27.10	27.35	26.80	27.15	226,909	+0.15(+0.56%)
Dec 23, 2016		27.00	27.00	27.00	0	+0.20(+0.75%)
Dec 22, 2016	27.40	27.45	26.62	26.80	826,700	-0.50(-1.83%)
Dec 21, 2016	27.45	27.57	27.25	27.30	287,375	-0.30(-1.09%)
Dec 20, 2016	27.85	27.95	27.50	27.60	279,510	-0.20(-0.72%)
Dec 19, 2016	28.00	28.15	27.70	27.80	203,956	-0.10(-0.36%)
Dec 16, 2016	27.85	27.95	27.25	27.90	684,954	+0.25(+0.90%)
Dec 15, 2016	27.50	28.20	27.50	27.65	464,547	+0.15(+0.55%)
Dec 14, 2016	27.90	28.15	27.40	27.50	374,548	-0.55(-1.96%)
Dec 13, 2016	29.10	29.15	27.93	28.05	581,343	-0.80(-2.77%)
Dec 12, 2016	28.75	29.07	28.40	28.85	344,988	+0.10(+0.35%)
Dec 09, 2016	28.75	29.12	28.70	28.75	567,835	-0.10(-0.35%)
Dec 08, 2016	28.55	29.20	28.55	28.85	648,949	+0.35(+1.23%)
Dec 07, 2016	27.65	28.55	27.45	28.50	379,690	+0.75(+2.70%)
Dec 06, 2016	27.90	28.00	27.30	27.75	412,414	-0.05(-0.18%)
Dec 05, 2016	27.70	27.90	27.55	27.80	430,669	+0.35(+1.28%)
Dec 02, 2016	27.65	27.90	27.30	27.45	199,180	-0.20(-0.72%)
Dec 01, 2016	28.20	28.40	27.45	27.65	397,016	-0.35(-1.25%)
Nov 30, 2016	28.45	28.50	27.90	28.00	854,500	-0.20(-0.71%)
Nov 29, 2016	27.80	28.35	27.75	28.20	420,060	+0.45(+1.62%)
Nov 28, 2016	28.35	28.50	27.62	27.75	404,053	-0.75(-2.63%)
Nov 25, 2016	28.60	28.62	28.00	28.50	194,007	-0.10(-0.35%)
Nov 23, 2016		28.60	28.60	28.60	0	-0.25(-0.87%)
Nov 22, 2016	28.40	28.85	28.25	28.85	242,896	+0.60(+2.12%)
Nov 21, 2016	27.95	28.27	27.60	28.25	406,618	+0.55(+1.99%)
Nov 18, 2016	27.40	27.95	27.23	27.70	552,891	+0.35(+1.28%)
Nov 17, 2016	27.65	27.65	27.15	27.35	348,061	-0.15(-0.55%)
Nov 16, 2016	27.20	27.60	27.10	27.50	648,309	+0.10(+0.36%)
Nov 15, 2016	27.40	27.65	27.07	27.40	509,289	+0.10(+0.37%)
Nov 14, 2016	27.75	28.00	26.65	27.30	764,793	-0.20(-0.73%)
Nov 11, 2016	27.90	28.05	27.15	27.50	917,394	-0.35(-1.26%)
Nov 10, 2016	27.40	28.05	26.38	27.85	1,027,001	+0.60(+2.20%)
Nov 09, 2016	28.45	28.85	25.82	27.25	1,881,359	+0.65(+2.44%)
Nov 08, 2016	26.50	26.90	26.35	26.60	394,799	+0.10(+0.38%)
Nov 07, 2016	26.45	26.80	26.27	26.50	298,124	+0.55(+2.12%)
Nov 04, 2016	25.80	26.55	25.80	25.95	274,187	+0.10(+0.39%)
Nov 03, 2016	25.55	25.95	25.55	25.85	231,513	+0.30(+1.17%)
Nov 02, 2016	25.85	26.15	25.45	25.55	518,060	-0.30(-1.16%)
Nov 01, 2016	25.90	26.12	25.45	25.85	985,790	+0.00(+0.00%)
Oct 31, 2016	25.60	26.05	25.52	25.85	411,043	+0.35(+1.37%)
Oct 28, 2016	25.75	26.15	25.10	25.50	564,078	-0.20(-0.78%)
Oct 27, 2016	25.85	26.45	25.50	25.70	372,071	+0.05(+0.19%)
Oct 26, 2016	25.90	26.15	25.65	25.65	417,546	-0.30(-1.16%)
Oct 25, 2016	26.05	26.20	25.90	25.95	218,569	-0.20(-0.76%)
Oct 24, 2016	25.95	26.25	25.71	26.15	348,852	+0.14(+0.54%)
Oct 21, 2016	25.82	26.02	25.51	26.01	189,683	-0.14(-0.54%)
Oct 20, 2016	25.70	26.29	25.66	26.15	318,352	+0.34(+1.32%)
Oct 19, 2016	25.51	25.84	25.21	25.81	466,144	+0.38(+1.49%)
Oct 18, 2016	25.79	25.96	25.40	25.43	587,833	-0.03(-0.12%)
Oct 17, 2016	25.58	25.80	25.44	25.46	376,203	-0.19(-0.74%)
Oct 14, 2016	26.04	26.20	25.65	25.65	107,208	-0.28(-1.08%)
Oct 13, 2016	25.81	26.19	25.60	25.93	270,723	-0.07(-0.27%)
Oct 12, 2016	25.97	26.21	25.69	26.00	361,755	+0.14(+0.54%)
Oct 11, 2016	26.04	26.04	25.68	25.86	472,148	-0.23(-0.88%)
Oct 10, 2016	26.11	26.41	26.03	26.09	544,183	+0.11(+0.42%)
Oct 07, 2016	27.00	27.00	25.94	25.98	282,138	-0.99(-3.67%)
Oct 06, 2016	26.91	27.36	26.57	26.97	375,309	-0.05(-0.19%)
Oct 05, 2016	27.46	27.70	26.99	27.02	265,930	-0.53(-1.92%)
Oct 04, 2016	27.71	28.46	27.45	27.55	253,493	-0.18(-0.65%)