Gcp Applied Technologies Inc C (NY: GCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	30.90	30.95	30.15	30.30	275,178	-0.50(-1.62%)
Jul 28, 2017	30.15	30.90	30.05	30.80	254,785	+0.55(+1.82%)
Jul 27, 2017	31.00	31.00	30.00	30.25	561,058	-0.70(-2.26%)
Jul 26, 2017	30.80	31.10	30.70	30.95	407,211	+0.10(+0.32%)
Jul 25, 2017	31.00	31.05	30.70	30.85	330,713	+0.00(+0.00%)
Jul 24, 2017	31.00	31.02	30.75	30.85	307,456	-0.25(-0.80%)
Jul 21, 2017	31.40	31.45	30.55	31.10	513,513	+0.10(+0.32%)
Jul 20, 2017	31.40	31.40	30.75	31.00	217,168	-0.40(-1.27%)
Jul 19, 2017	30.95	31.60	30.95	31.40	290,997	+0.50(+1.62%)
Jul 18, 2017	31.10	31.15	30.75	30.90	314,855	-0.25(-0.80%)
Jul 17, 2017	30.80	31.15	30.70	31.15	385,184	+0.30(+0.97%)
Jul 14, 2017	30.75	31.27	30.75	30.85	218,743	+0.10(+0.33%)
Jul 13, 2017	31.05	31.05	30.45	30.75	332,516	-0.35(-1.13%)
Jul 12, 2017	30.90	31.30	30.75	31.10	283,617	+0.40(+1.30%)
Jul 11, 2017	30.60	30.85	30.35	30.70	334,703	+0.15(+0.49%)
Jul 10, 2017	30.60	30.85	30.25	30.55	270,155	-0.10(-0.33%)
Jul 07, 2017	30.15	30.75	29.93	30.65	467,377	+0.50(+1.66%)
Jul 06, 2017	30.60	30.60	30.00	30.15	258,266	-0.55(-1.79%)
Jul 05, 2017	30.85	30.85	30.00	30.70	310,997	-0.15(-0.49%)
Jul 03, 2017	30.65	31.00	30.30	30.85	192,643	+0.35(+1.15%)
Jun 30, 2017	30.15	30.62	30.10	30.50	391,243	+0.50(+1.67%)
Jun 29, 2017	30.45	30.65	29.60	30.00	511,218	-0.30(-0.99%)
Jun 28, 2017	30.50	30.85	30.25	30.30	328,977	+0.00(+0.00%)
Jun 27, 2017	31.35	31.45	30.20	30.30	398,220	-1.10(-3.50%)
Jun 26, 2017	31.85	32.10	30.98	31.40	480,449	-0.45(-1.41%)
Jun 23, 2017	31.00	32.10	31.00	31.85	1,576,266	+1.45(+4.77%)
Jun 22, 2017	30.20	30.85	30.05	30.40	493,632	+0.30(+1.00%)
Jun 21, 2017	30.20	30.40	29.90	30.10	319,376	+0.05(+0.17%)
Jun 20, 2017	30.55	30.55	30.00	30.05	207,862	-0.50(-1.64%)
Jun 19, 2017	30.25	30.75	30.10	30.55	643,021	+0.20(+0.66%)
Jun 16, 2017	29.75	30.40	29.75	30.35	794,484	-0.05(-0.16%)
Jun 15, 2017	30.50	30.50	30.05	30.40	548,565	-0.25(-0.82%)
Jun 14, 2017	31.00	31.00	30.35	30.65	268,033	-0.40(-1.29%)
Jun 13, 2017	30.70	31.20	30.50	31.05	327,079	+0.30(+0.98%)
Jun 12, 2017	30.65	31.15	30.55	30.75	420,894	+0.10(+0.33%)
Jun 09, 2017	30.10	30.75	30.00	30.65	276,126	+0.55(+1.83%)
Jun 08, 2017	30.00	30.45	29.85	30.10	323,610	+0.05(+0.17%)
Jun 07, 2017	30.05	30.10	29.65	30.05	477,874	+0.00(+0.00%)
Jun 06, 2017	29.85	30.27	29.85	30.05	305,290	+0.00(+0.00%)
Jun 05, 2017	30.35	30.75	30.00	30.05	238,477	-0.45(-1.48%)
Jun 02, 2017	30.25	30.80	30.25	30.50	370,044	+0.35(+1.16%)
Jun 01, 2017	30.20	30.38	29.75	30.15	583,679	+0.05(+0.17%)
May 31, 2017	30.15	30.15	29.45	30.10	532,473	+0.00(+0.00%)
May 30, 2017	30.75	30.80	30.10	30.10	275,162	-0.75(-2.43%)
May 26, 2017	30.30	30.90	30.23	30.85	357,391	+0.50(+1.65%)
May 25, 2017	30.40	30.60	30.20	30.35	505,233	+0.05(+0.17%)
May 24, 2017	30.50	30.60	30.25	30.30	519,506	-0.20(-0.66%)
May 23, 2017	30.60	31.00	30.50	30.50	538,415	-0.10(-0.33%)
May 22, 2017	30.40	30.75	29.95	30.60	576,719	+0.20(+0.66%)
May 19, 2017	30.15	30.75	29.85	30.40	618,410	+0.20(+0.66%)
May 18, 2017	30.65	30.65	29.93	30.20	471,006	-0.45(-1.47%)
May 17, 2017	30.45	30.75	30.35	30.65	728,798	-0.20(-0.65%)
May 16, 2017	31.45	31.60	30.55	30.85	291,848	-0.45(-1.44%)
May 15, 2017	31.50	32.00	31.30	31.30	592,427	-0.20(-0.63%)
May 12, 2017	30.90	31.55	30.85	31.50	401,553	+0.45(+1.45%)
May 11, 2017	31.20	31.50	31.00	31.05	409,592	-0.40(-1.27%)
May 10, 2017	30.45	31.60	30.35	31.45	978,936	+0.85(+2.78%)
May 09, 2017	31.00	32.65	30.50	30.60	1,181,461	-2.85(-8.52%)
May 08, 2017	33.90	34.08	33.45	33.45	436,243	-0.60(-1.76%)
May 05, 2017	33.70	34.23	33.55	34.05	326,743	+0.35(+1.04%)
May 04, 2017	33.80	33.85	33.55	33.70	439,219	+0.00(+0.00%)
May 03, 2017	33.35	33.95	33.20	33.70	591,183	+0.35(+1.05%)
May 02, 2017	33.55	33.55	32.85	33.35	373,141	-0.15(-0.45%)