Gcp Applied Technologies Inc C (NY: GCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	22.41	22.93	22.41	22.71	249,200	+0.23(+1.02%)
Dec 30, 2019	22.14	22.48	22.06	22.48	316,082	+0.34(+1.54%)
Dec 27, 2019	22.71	22.79	22.12	22.14	188,000	-0.49(-2.17%)
Dec 26, 2019	22.68	22.75	22.49	22.63	137,884	+0.02(+0.09%)
Dec 24, 2019	22.46	22.76	22.34	22.61	152,100	+0.16(+0.71%)
Dec 23, 2019	22.88	22.92	22.41	22.45	400,761	-0.47(-2.05%)
Dec 20, 2019	22.98	23.23	22.74	22.92	996,400	+0.05(+0.22%)
Dec 19, 2019	22.66	22.93	22.66	22.87	130,429	+0.22(+0.97%)
Dec 18, 2019	22.82	22.89	22.51	22.65	191,086	-0.09(-0.40%)
Dec 17, 2019	22.37	22.87	22.36	22.74	184,700	+0.48(+2.16%)
Dec 16, 2019	22.24	22.67	22.21	22.26	327,581	+0.31(+1.41%)
Dec 13, 2019	22.41	22.51	21.85	21.95	217,800	-0.47(-2.10%)
Dec 12, 2019	22.07	22.71	21.84	22.42	223,914	+0.35(+1.59%)
Dec 11, 2019	22.04	22.19	21.88	22.07	153,438	-0.04(-0.18%)
Dec 10, 2019	22.43	22.49	21.97	22.11	170,742	-0.36(-1.60%)
Dec 09, 2019	22.65	22.80	22.37	22.47	271,759	-0.31(-1.36%)
Dec 06, 2019	22.74	23.07	22.63	22.78	340,900	+0.29(+1.29%)
Dec 05, 2019	22.31	22.59	22.20	22.49	218,833	+0.28(+1.26%)
Dec 04, 2019	22.13	22.52	22.13	22.21	253,270	+0.19(+0.86%)
Dec 03, 2019	21.88	22.04	21.62	22.02	157,124	-0.08(-0.36%)
Dec 02, 2019	22.35	22.45	21.94	22.10	382,993	-0.27(-1.21%)
Nov 29, 2019	22.37	22.48	22.19	22.37	91,500	-0.11(-0.49%)
Nov 27, 2019	22.17	22.57	22.17	22.48	175,600	+0.21(+0.94%)
Nov 26, 2019	22.37	22.60	22.07	22.27	411,606	-0.07(-0.31%)
Nov 25, 2019	21.70	22.40	21.65	22.34	208,903	+0.65(+3.00%)
Nov 22, 2019	21.51	21.85	21.46	21.69	131,800	+0.23(+1.07%)
Nov 21, 2019	21.91	21.91	21.37	21.46	190,511	-0.40(-1.83%)
Nov 20, 2019	21.73	22.06	21.64	21.86	251,632	+0.05(+0.23%)
Nov 19, 2019	22.23	22.23	21.72	21.81	230,203	-0.20(-0.91%)
Nov 18, 2019	22.23	22.39	21.99	22.01	214,239	-0.41(-1.83%)
Nov 15, 2019	22.65	22.72	22.26	22.42	202,500	-0.07(-0.31%)
Nov 14, 2019	22.50	22.63	22.35	22.49	312,100	-0.19(-0.84%)
Nov 13, 2019	22.74	22.84	22.43	22.68	253,187	-0.31(-1.35%)
Nov 12, 2019	23.42	23.51	22.88	22.99	297,550	-0.45(-1.92%)
Nov 11, 2019	23.45	23.69	23.40	23.44	367,202	-0.21(-0.89%)
Nov 08, 2019	23.34	23.83	23.24	23.65	416,100	+0.16(+0.68%)
Nov 07, 2019	23.58	23.92	23.06	23.49	377,800	+0.19(+0.82%)
Nov 06, 2019	21.38	23.54	19.53	23.30	1,521,361	+1.86(+8.68%)
Nov 05, 2019	21.65	21.87	21.19	21.44	722,373	-0.20(-0.92%)
Nov 04, 2019	21.80	22.17	21.60	21.64	539,808	+0.09(+0.42%)
Nov 01, 2019	20.86	21.58	20.80	21.55	375,700	+0.89(+4.31%)
Oct 31, 2019	21.18	21.26	20.35	20.66	310,603	-0.49(-2.32%)
Oct 30, 2019	21.24	21.27	20.95	21.15	214,364	-0.09(-0.42%)
Oct 29, 2019	21.17	21.34	21.00	21.24	380,272	+0.10(+0.47%)
Oct 28, 2019	21.19	21.40	21.05	21.14	256,317	+0.10(+0.48%)
Oct 25, 2019	20.73	21.19	20.60	21.04	226,800	+0.31(+1.50%)
Oct 24, 2019	20.93	20.99	20.63	20.73	391,237	-0.14(-0.67%)
Oct 23, 2019	20.67	20.89	20.60	20.87	256,205	+0.28(+1.36%)
Oct 22, 2019	20.58	20.72	20.26	20.59	190,149	-0.04(-0.19%)
Oct 21, 2019	20.71	21.25	20.59	20.63	248,997	-0.01(-0.05%)
Oct 18, 2019	20.57	20.80	20.39	20.64	334,200	-0.05(-0.24%)
Oct 17, 2019	20.29	20.79	20.29	20.69	424,157	+0.56(+2.78%)
Oct 16, 2019	20.09	20.41	20.00	20.13	303,616	+0.12(+0.60%)
Oct 15, 2019	19.75	20.06	19.66	20.01	538,568	+0.26(+1.32%)
Oct 14, 2019	19.22	19.77	18.93	19.75	511,285	+0.32(+1.65%)
Oct 11, 2019	18.97	19.67	18.97	19.43	253,900	+0.81(+4.35%)
Oct 10, 2019	18.65	18.87	18.54	18.62	285,071	+0.00(+0.00%)
Oct 09, 2019	18.88	18.98	18.50	18.62	299,883	-0.04(-0.21%)
Oct 08, 2019	18.90	18.95	18.63	18.66	290,589	-0.44(-2.30%)
Oct 07, 2019	18.97	19.33	18.90	19.10	376,761	+0.02(+0.10%)
Oct 04, 2019	18.83	19.16	18.83	19.08	221,300	+0.21(+1.11%)
Oct 03, 2019	18.69	19.04	18.37	18.87	382,862	-0.03(-0.16%)
Oct 02, 2019	18.54	18.94	18.43	18.90	395,893	+0.24(+1.29%)