Gcp Applied Technologies Inc C (NY: GCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	23.10	23.51	23.08	23.26	165,933	-0.03(-0.13%)
Jun 29, 2021	23.55	23.70	23.20	23.29	151,193	-0.12(-0.51%)
Jun 28, 2021	23.38	23.53	23.03	23.41	245,112	-0.02(-0.09%)
Jun 25, 2021	23.56	23.70	23.43	23.43	1,603,360	-0.03(-0.13%)
Jun 24, 2021	23.22	23.52	22.96	23.46	148,578	+0.45(+1.96%)
Jun 23, 2021	23.24	23.39	23.01	23.01	169,131	-0.12(-0.52%)
Jun 22, 2021	22.85	23.27	22.63	23.13	266,391	+0.39(+1.72%)
Jun 21, 2021	22.54	22.83	22.46	22.74	322,212	+0.42(+1.88%)
Jun 18, 2021	22.34	22.60	22.23	22.32	402,860	-0.26(-1.15%)
Jun 17, 2021	22.78	22.82	22.21	22.58	274,042	-0.19(-0.83%)
Jun 16, 2021	22.88	23.02	22.57	22.77	244,512	-0.21(-0.91%)
Jun 15, 2021	23.09	23.10	22.76	22.98	242,755	-0.03(-0.13%)
Jun 14, 2021	23.41	23.47	22.89	23.01	130,341	-0.35(-1.50%)
Jun 11, 2021	23.24	23.64	23.20	23.36	123,010	+0.21(+0.91%)
Jun 10, 2021	23.32	23.39	23.07	23.15	151,319	-0.01(-0.04%)
Jun 09, 2021	23.23	23.32	22.92	23.16	157,431	-0.04(-0.17%)
Jun 08, 2021	23.35	23.35	22.97	23.20	141,992	-0.10(-0.43%)
Jun 07, 2021	23.52	23.56	22.97	23.30	271,304	-0.31(-1.31%)
Jun 04, 2021	24.15	24.19	23.55	23.61	151,748	-0.44(-1.83%)
Jun 03, 2021	24.14	24.15	23.78	24.05	137,206	-0.25(-1.03%)
Jun 02, 2021	24.75	24.75	24.18	24.30	242,673	-0.53(-2.13%)
Jun 01, 2021	24.64	25.02	24.38	24.83	248,444	+0.45(+1.85%)
May 28, 2021	25.02	25.02	24.16	24.38	324,207	-0.32(-1.30%)
May 27, 2021	25.24	25.24	24.67	24.70	315,503	-0.17(-0.68%)
May 26, 2021	24.62	25.03	24.51	24.87	114,821	+0.23(+0.93%)
May 25, 2021	25.15	25.40	24.61	24.64	157,019	-0.52(-2.07%)
May 24, 2021	25.90	25.90	24.68	25.16	251,110	-0.78(-3.01%)
May 21, 2021	25.78	26.04	25.67	25.94	138,801	+0.43(+1.69%)
May 20, 2021	25.58	25.61	25.10	25.51	115,490	-0.05(-0.20%)
May 19, 2021	25.93	25.93	25.30	25.56	120,618	-0.67(-2.55%)
May 18, 2021	26.34	26.49	26.20	26.23	94,818	-0.16(-0.61%)
May 17, 2021	25.78	26.41	25.53	26.39	131,858	+0.27(+1.03%)
May 14, 2021	26.18	26.18	25.76	26.12	134,090	+0.21(+0.81%)
May 13, 2021	25.18	26.02	25.18	25.91	194,716	+0.90(+3.60%)
May 12, 2021	26.00	26.00	24.89	25.01	186,626	-1.12(-4.29%)
May 11, 2021	25.76	26.29	25.57	26.13	118,635	+0.01(+0.04%)
May 10, 2021	27.28	27.28	26.08	26.12	221,657	-1.00(-3.69%)
May 07, 2021	26.90	27.32	26.52	27.12	182,270	+0.09(+0.33%)
May 06, 2021	27.10	27.30	26.60	27.03	185,907	+0.09(+0.33%)
May 05, 2021	26.65	27.09	26.33	26.94	133,119	+0.81(+3.10%)
May 04, 2021	26.50	26.95	25.80	26.13	168,404	-0.71(-2.65%)
May 03, 2021	25.88	26.94	25.78	26.84	396,002	+1.15(+4.48%)
Apr 30, 2021	26.03	26.36	25.68	25.69	174,700	-0.61(-2.32%)
Apr 29, 2021	26.07	26.30	25.87	26.30	111,778	+0.44(+1.70%)
Apr 28, 2021	25.69	25.95	25.53	25.86	119,194	+0.10(+0.39%)
Apr 27, 2021	26.06	26.06	25.47	25.76	153,251	-0.11(-0.43%)
Apr 26, 2021	26.10	26.33	25.86	25.87	147,358	-0.02(-0.08%)
Apr 23, 2021	25.22	26.03	25.22	25.89	136,000	+0.82(+3.27%)
Apr 22, 2021	25.49	25.51	25.06	25.07	108,364	-0.43(-1.69%)
Apr 21, 2021	24.98	25.68	24.98	25.50	112,570	+0.65(+2.62%)
Apr 20, 2021	25.41	25.65	24.74	24.85	99,284	-0.69(-2.70%)
Apr 19, 2021	25.89	25.99	25.39	25.54	129,683	-0.37(-1.43%)
Apr 16, 2021	26.04	26.15	25.66	25.91	137,500	+0.14(+0.54%)
Apr 15, 2021	25.52	25.81	25.26	25.77	100,600	+0.46(+1.82%)
Apr 14, 2021	24.87	25.63	24.87	25.31	159,542	+0.34(+1.36%)
Apr 13, 2021	25.39	25.49	24.74	24.97	181,442	-0.39(-1.54%)
Apr 12, 2021	25.27	25.40	25.00	25.36	170,383	-0.04(-0.16%)
Apr 09, 2021	24.58	25.61	24.36	25.40	239,100	+0.82(+3.34%)
Apr 08, 2021	24.80	24.95	24.33	24.58	479,271	-0.10(-0.41%)
Apr 07, 2021	25.61	25.61	24.67	24.68	173,310	-0.99(-3.86%)
Apr 06, 2021	25.38	26.10	25.38	25.67	214,404	+0.16(+0.63%)
Apr 05, 2021	25.01	25.57	24.89	25.51	167,921	+0.80(+3.24%)