Gcp Applied Technologies Inc C (NY: GCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	28.90	29.20	28.65	28.95	546,988	+0.20(+0.70%)
Jun 28, 2018	28.55	28.85	28.20	28.75	442,813	+0.25(+0.88%)
Jun 27, 2018	29.05	29.18	28.43	28.50	614,608	-0.50(-1.72%)
Jun 26, 2018	28.65	29.10	28.50	29.00	490,498	+0.50(+1.75%)
Jun 25, 2018	28.85	29.20	28.35	28.50	522,717	-0.35(-1.21%)
Jun 22, 2018	29.40	29.40	28.65	28.85	2,159,916	-0.40(-1.37%)
Jun 21, 2018	30.40	30.40	29.25	29.25	620,340	-1.15(-3.78%)
Jun 20, 2018	30.40	30.60	29.90	30.40	577,346	+0.05(+0.16%)
Jun 19, 2018	30.95	30.95	30.10	30.35	481,095	-0.70(-2.25%)
Jun 18, 2018	31.40	31.40	30.88	31.05	664,701	-0.50(-1.58%)
Jun 15, 2018		31.65	31.05	31.55	500,628	+0.05(+0.16%)
Jun 14, 2018	31.60	31.65	31.25	31.50	551,348	-0.05(-0.16%)
Jun 13, 2018	32.05	32.05	31.45	31.55	450,306	-0.35(-1.10%)
Jun 12, 2018	32.00	32.25	31.75	31.90	484,693	-0.15(-0.47%)
Jun 11, 2018	32.30	32.40	31.85	32.05	395,274	-0.20(-0.62%)
Jun 08, 2018	32.10	32.35	31.85	32.25	404,779	+0.05(+0.16%)
Jun 07, 2018	32.25	32.70	32.10	32.20	215,282	+0.00(+0.00%)
Jun 06, 2018		32.35		32.20	717,717	+0.50(+1.58%)
Jun 05, 2018	31.80	31.98	31.45	31.70	364,901	-0.15(-0.47%)
Jun 04, 2018	32.10	32.15	31.70	31.85	268,015	-0.15(-0.47%)
Jun 01, 2018	31.80	32.20	31.70	32.00	550,503	+0.35(+1.11%)
May 31, 2018	31.95	31.95	31.35	31.65	659,573	-0.30(-0.94%)
May 30, 2018	32.00	32.40	31.80	31.95	756,757	+0.10(+0.31%)
May 29, 2018	31.90	32.25	31.70	31.85	627,063	-0.25(-0.78%)
May 25, 2018		32.10	32.10	32.10	0	+0.95(+3.05%)
May 24, 2018	31.00	31.20	30.65	31.15	290,657	+0.00(+0.00%)
May 23, 2018	30.80	31.27	30.65	31.15	449,765	+0.35(+1.14%)
May 22, 2018	31.05	31.23	30.65	30.80	373,662	-0.30(-0.96%)
May 21, 2018	31.40	31.70	30.85	31.10	596,952	-0.15(-0.48%)
May 18, 2018	31.45	31.50	31.15	31.25	477,871	-0.10(-0.32%)
May 17, 2018	31.30	31.55	31.00	31.35	379,499	+0.05(+0.16%)
May 16, 2018	31.00	31.40	30.90	31.30	532,730	+0.55(+1.79%)
May 15, 2018	30.60	30.90	30.30	30.75	893,348	+0.00(+0.00%)
May 14, 2018	30.95	31.15	30.23	30.75	640,278	-0.25(-0.81%)
May 11, 2018	29.20	31.20	29.20	31.00	1,079,919	+1.75(+5.98%)
May 10, 2018	29.00	29.50	28.62	29.25	710,201	+0.25(+0.86%)
May 09, 2018	29.40	29.50	28.15	29.00	561,733	-0.25(-0.85%)
May 08, 2018	28.75	30.40	28.68	29.25	978,117	+0.50(+1.74%)
May 07, 2018	28.30	28.95	28.10	28.75	891,181	+0.45(+1.59%)
May 04, 2018	27.75	28.55	27.55	28.30	1,082,536	+0.30(+1.07%)
May 03, 2018	28.00	28.60	27.75	28.00	460,695	+0.00(+0.00%)
May 02, 2018	28.55	28.75	27.90	28.00	859,095	-0.65(-2.27%)
May 01, 2018	28.55	28.65	28.07	28.65	508,192	+0.00(+0.00%)
Apr 30, 2018	29.15	29.20	28.32	28.65	991,863	-0.45(-1.55%)
Apr 27, 2018	30.20	30.20	28.90	29.10	983,068	-1.05(-3.48%)
Apr 26, 2018	30.70	30.80	30.15	30.15	451,474	-0.50(-1.63%)
Apr 25, 2018	30.90	31.10	30.60	30.65	380,246	-0.10(-0.33%)
Apr 24, 2018	31.15	31.40	30.45	30.75	691,574	-0.35(-1.13%)
Apr 23, 2018	30.65	31.25	30.65	31.10	365,104	+0.40(+1.30%)
Apr 20, 2018	30.55	30.80	30.50	30.70	448,926	+0.10(+0.33%)
Apr 19, 2018	30.65	31.05	30.45	30.60	413,115	-0.05(-0.16%)
Apr 18, 2018	30.25	30.80	30.25	30.65	334,733	+0.25(+0.82%)
Apr 17, 2018	30.10	30.60	29.82	30.40	304,363	+0.50(+1.67%)
Apr 16, 2018	29.60	30.20	29.45	29.90	275,924	+0.55(+1.87%)
Apr 13, 2018	29.60	29.65	29.18	29.35	189,671	-0.20(-0.68%)
Apr 12, 2018	29.40	29.88	29.20	29.55	365,837	+0.35(+1.20%)
Apr 11, 2018	29.10	29.38	28.90	29.20	333,065	-0.10(-0.34%)
Apr 10, 2018	29.10	29.55	29.05	29.30	374,246	+0.45(+1.56%)
Apr 09, 2018	29.50	29.60	28.80	28.85	425,217	-0.40(-1.37%)
Apr 06, 2018	29.70	29.95	28.75	29.25	539,298	-0.70(-2.34%)
Apr 05, 2018	29.55	30.05	29.36	29.95	459,837	+0.60(+2.04%)
Apr 04, 2018	28.60	29.45	28.45	29.35	353,126	+0.35(+1.21%)
Apr 03, 2018	28.80	29.15	28.65	29.00	406,052	+0.25(+0.87%)