Gcp Applied Technologies Inc C (NY: GCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	27.31	27.66	27.01	27.53	332,803	+0.08(+0.29%)
Jul 28, 2016	26.95	27.50	26.89	27.45	235,034	+0.56(+2.08%)
Jul 27, 2016	27.24	27.36	26.75	26.89	332,936	-0.35(-1.28%)
Jul 26, 2016	27.40	27.70	27.22	27.24	268,585	-0.20(-0.73%)
Jul 25, 2016	27.09	27.93	27.09	27.44	358,667	+0.18(+0.66%)
Jul 22, 2016	26.90	27.48	26.78	27.26	213,068	+0.29(+1.08%)
Jul 21, 2016	26.97	27.24	26.77	26.97	354,461	-0.06(-0.22%)
Jul 20, 2016	26.96	27.26	26.82	27.03	242,376	+0.06(+0.22%)
Jul 19, 2016	27.27	27.34	26.84	26.97	192,308	-0.21(-0.77%)
Jul 18, 2016	27.29	27.47	27.10	27.18	250,365	-0.08(-0.29%)
Jul 15, 2016	27.27	27.50	26.99	27.26	304,295	+0.20(+0.74%)
Jul 14, 2016	26.93	27.17	26.56	27.06	274,508	+0.30(+1.12%)
Jul 13, 2016	26.85	27.01	26.55	26.76	288,429	-0.02(-0.07%)
Jul 12, 2016	26.84	27.10	26.67	26.78	303,544	+0.08(+0.30%)
Jul 11, 2016	26.30	26.81	26.20	26.70	295,964	+0.57(+2.18%)
Jul 08, 2016	25.83	26.63	25.61	26.13	462,391	+0.52(+2.03%)
Jul 07, 2016	25.27	25.94	25.27	25.61	329,435	+0.32(+1.27%)
Jul 06, 2016	25.45	25.68	25.18	25.29	417,449	-0.31(-1.21%)
Jul 05, 2016	26.12	26.12	25.48	25.60	330,348	-0.56(-2.14%)
Jul 01, 2016	26.00	26.16	26.16	26.16	1,006,000	+0.12(+0.46%)
Jun 30, 2016	25.73	26.04	25.05	26.04	798,971	+0.36(+1.40%)
Jun 29, 2016	25.02	25.93	24.77	25.68	569,743	+1.23(+5.03%)
Jun 28, 2016	23.61	24.50	23.56	24.45	1,015,268	+0.91(+3.87%)
Jun 27, 2016	24.88	25.11	23.54	23.54	976,056	-1.40(-5.61%)
Jun 24, 2016	25.23	25.65	24.65	24.94	6,514,364	-1.07(-4.11%)
Jun 23, 2016	26.54	27.01	25.99	26.01	498,518	-0.36(-1.37%)
Jun 22, 2016	26.39	26.79	26.30	26.37	420,697	-0.07(-0.26%)
Jun 21, 2016	26.22	26.53	26.01	26.44	225,207	+0.33(+1.26%)
Jun 20, 2016	25.80	26.42	25.69	26.11	467,180	+0.52(+2.03%)
Jun 17, 2016	25.23	25.70	25.09	25.59	544,869	+0.27(+1.07%)
Jun 16, 2016	25.04	25.44	24.78	25.32	274,724	+0.34(+1.36%)
Jun 15, 2016	25.35	25.65	24.90	24.98	376,283	-0.43(-1.69%)
Jun 14, 2016	25.36	25.59	25.13	25.41	285,676	-0.07(-0.27%)
Jun 13, 2016	25.66	25.73	25.21	25.48	525,328	-0.27(-1.05%)
Jun 10, 2016	25.61	25.78	25.09	25.75	259,650	-0.10(-0.39%)
Jun 09, 2016	26.06	26.28	25.60	25.85	301,301	-0.33(-1.26%)
Jun 08, 2016	25.95	26.56	25.95	26.18	1,030,025	+0.32(+1.24%)
Jun 07, 2016	24.61	26.03	24.61	25.86	797,319	+1.22(+4.95%)
Jun 06, 2016	24.57	24.91	24.51	24.64	403,983	+0.13(+0.53%)
Jun 03, 2016	24.60	24.67	24.39	24.51	375,825	-0.10(-0.41%)
Jun 02, 2016	24.47	24.73	24.25	24.61	352,753	+0.15(+0.61%)
Jun 01, 2016	23.70	24.48	23.20	24.46	491,619	+0.73(+3.08%)
May 31, 2016	24.35	24.35	23.51	23.73	343,093	-0.53(-2.18%)
May 27, 2016	23.72	24.26	24.26	24.26	356,200	+0.57(+2.41%)
May 26, 2016	24.07	24.36	23.68	23.69	760,071	-0.46(-1.90%)
May 25, 2016	23.80	24.54	23.75	24.15	342,880	+0.41(+1.73%)
May 24, 2016	23.53	24.09	23.20	23.74	387,398	+0.38(+1.63%)
May 23, 2016	23.40	23.65	23.07	23.36	263,236	-0.02(-0.09%)
May 20, 2016	23.67	23.96	23.38	23.38	351,635	-0.26(-1.10%)
May 19, 2016	23.64	23.99	23.14	23.64	367,567	-0.24(-1.01%)
May 18, 2016	23.52	24.89	23.38	23.88	568,609	+0.21(+0.89%)
May 17, 2016	23.65	23.80	23.25	23.67	714,318	+0.07(+0.30%)
May 16, 2016	22.90	23.68	22.75	23.60	619,636	+0.76(+3.33%)
May 13, 2016	23.03	23.07	22.43	22.84	161,297	-0.15(-0.65%)
May 12, 2016	23.41	23.54	22.87	22.99	291,578	-0.36(-1.54%)
May 11, 2016	23.45	23.98	23.07	23.35	334,668	-0.11(-0.47%)
May 10, 2016	23.00	23.76	22.66	23.46	682,182	+1.01(+4.50%)
May 09, 2016	22.80	22.96	22.06	22.45	401,363	-0.43(-1.88%)
May 06, 2016	22.70	22.99	22.55	22.88	245,966	+0.11(+0.48%)
May 05, 2016	22.82	22.92	22.35	22.77	258,148	+0.10(+0.44%)
May 04, 2016	22.13	22.83	22.00	22.67	310,335	+0.45(+2.03%)
May 03, 2016	22.61	22.79	22.18	22.22	460,189	-0.51(-2.24%)