Gcp Applied Technologies Inc C (NY: GCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	31.40	31.46	31.37	31.42	375,179	+0.01(+0.03%)
Mar 30, 2022	31.44	31.51	31.36	31.41	360,531	+0.00(+0.00%)
Mar 29, 2022	31.36	31.51	31.36	31.41	473,735	+0.05(+0.16%)
Mar 28, 2022	31.32	31.41	31.32	31.36	280,142	-0.06(-0.19%)
Mar 25, 2022	31.39	31.43	31.30	31.42	256,952	+0.02(+0.06%)
Mar 24, 2022	31.40	31.42	31.33	31.40	196,578	-0.01(-0.03%)
Mar 23, 2022	31.35	31.41	31.28	31.41	303,205	+0.08(+0.26%)
Mar 22, 2022	31.35	31.38	31.25	31.33	408,737	-0.02(-0.06%)
Mar 21, 2022	31.25	31.41	31.21	31.35	659,776	+0.14(+0.45%)
Mar 18, 2022	31.36	31.38	31.07	31.21	3,174,128	-0.17(-0.54%)
Mar 17, 2022	31.42	31.45	31.36	31.38	553,028	-0.06(-0.19%)
Mar 16, 2022	31.37	31.46	31.32	31.44	535,939	+0.10(+0.32%)
Mar 15, 2022	31.40	31.42	31.32	31.34	411,441	-0.04(-0.13%)
Mar 14, 2022	31.43	31.50	31.34	31.38	453,882	+0.01(+0.03%)
Mar 11, 2022	31.40	31.47	31.33	31.37	466,781	-0.01(-0.03%)
Mar 10, 2022	31.37	31.45	31.36	31.38	634,577	-0.05(-0.16%)
Mar 09, 2022	31.40	31.65	31.31	31.43	1,179,166	+0.07(+0.22%)
Mar 08, 2022	31.57	31.57	31.30	31.36	1,493,190	-0.14(-0.44%)
Mar 07, 2022	31.67	31.74	31.46	31.50	1,195,274	-0.20(-0.63%)
Mar 04, 2022	31.58	31.70	31.51	31.70	699,373	+0.05(+0.16%)
Mar 03, 2022	31.78	31.78	31.55	31.65	386,664	-0.07(-0.22%)
Mar 02, 2022	31.93	32.03	31.63	31.72	424,728	+0.08(+0.25%)
Mar 01, 2022	31.64	31.84	31.54	31.64	501,417	+0.06(+0.19%)
Feb 28, 2022	31.46	31.65	31.46	31.58	746,304	+0.13(+0.41%)
Feb 25, 2022	31.46	31.52	31.39	31.45	621,641	+0.13(+0.42%)
Feb 24, 2022	31.57	31.58	31.22	31.32	1,364,827	-0.32(-1.01%)
Feb 23, 2022	31.82	31.93	31.55	31.64	574,495	-0.12(-0.38%)
Feb 22, 2022	31.80	31.90	31.71	31.76	619,380	+0.07(+0.22%)
Feb 18, 2022				31.69	0	-0.15(-0.47%)
Feb 17, 2022	31.75	31.85	31.71	31.84	392,170	+0.04(+0.13%)
Feb 16, 2022	31.78	31.85	31.72	31.80	569,491	+0.00(+0.00%)
Feb 15, 2022	31.80	31.82	31.60	31.80	428,710	+0.14(+0.44%)
Feb 14, 2022	31.80	31.83	31.52	31.66	349,231	-0.06(-0.19%)
Feb 11, 2022	31.89	31.95	31.57	31.72	648,946	-0.14(-0.44%)
Feb 10, 2022	31.90	31.94	31.86	31.86	493,596	-0.08(-0.25%)
Feb 09, 2022	31.94	31.95	31.84	31.94	525,351	+0.07(+0.22%)
Feb 08, 2022	31.89	31.93	31.86	31.87	383,012	-0.01(-0.03%)
Feb 07, 2022	31.92	31.94	31.82	31.88	376,731	-0.03(-0.09%)
Feb 04, 2022	31.92	31.95	31.89	31.91	283,019	+0.01(+0.03%)
Feb 03, 2022	31.95		31.90	31.90	273,968	-0.05(-0.16%)
Feb 02, 2022	31.99	32.02	31.93	31.95	290,597	-0.04(-0.13%)
Feb 01, 2022	31.95	32.03	31.91	31.99	346,452	+0.09(+0.28%)
Jan 31, 2022	31.92	31.98		31.90	456,273	-0.06(-0.19%)
Jan 28, 2022	31.96	31.97	31.87	31.96	415,554	+0.01(+0.03%)
Jan 27, 2022	31.93	32.02	31.84	31.95	551,768	+0.00(+0.00%)
Jan 26, 2022	32.00	32.03	31.84	31.95	645,466	+0.03(+0.09%)
Jan 25, 2022	31.96	32.08	31.88	31.92	412,840	-0.17(-0.53%)
Jan 24, 2022	31.90	32.15	31.83	32.09	802,028	+0.18(+0.56%)
Jan 21, 2022	31.86	32.04	31.84	31.91	649,298	+0.01(+0.03%)
Jan 20, 2022	31.91	31.94	31.83	31.90	300,945	+0.01(+0.03%)
Jan 19, 2022	31.91	31.98	31.84	31.89	356,697	-0.01(-0.03%)
Jan 18, 2022	31.86	32.01	31.85	31.90	477,663	+0.00(+0.00%)
Jan 14, 2022				31.90	0	+0.03(+0.09%)
Jan 13, 2022	31.98	32.14	31.82	31.87	403,329	-0.08(-0.25%)
Jan 12, 2022	31.95	32.05	31.86	31.95	260,936	-0.04(-0.13%)
Jan 11, 2022	31.89	31.99	31.85	31.99	680,771	+0.07(+0.22%)
Jan 10, 2022	31.85	31.93	31.82	31.92	454,195	+0.00(+0.00%)
Jan 07, 2022	31.89	31.97	31.79	31.92	1,029,703	+0.02(+0.06%)
Jan 06, 2022	31.80	31.93	31.78	31.90	542,344	+0.00(+0.00%)
Jan 05, 2022	31.75	31.90	31.75	31.90	1,013,692	+0.15(+0.47%)
Jan 04, 2022	31.79	31.86	31.70	31.75	721,088	+0.05(+0.16%)