Gcp Applied Technologies Inc C (NY: GCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	17.13	17.57	17.10	17.55	357,400	+0.54(+3.17%)
Aug 29, 2019	17.01	17.31	16.98	17.01	161,635	+0.19(+1.13%)
Aug 28, 2019	16.66	16.99	16.51	16.82	193,093	+0.09(+0.54%)
Aug 27, 2019	17.16	17.32	16.57	16.73	263,317	-0.32(-1.88%)
Aug 26, 2019	17.26	17.35	16.93	17.05	229,125	-0.07(-0.41%)
Aug 23, 2019	17.41	17.56	16.68	17.12	406,500	-0.44(-2.51%)
Aug 22, 2019	17.67	17.80	17.46	17.56	289,088	-0.14(-0.79%)
Aug 21, 2019	17.78	17.86	17.64	17.70	379,651	+0.09(+0.51%)
Aug 20, 2019	17.75	17.85	17.53	17.61	170,180	-0.24(-1.34%)
Aug 19, 2019	18.04	18.23	17.82	17.85	402,286	-0.01(-0.06%)
Aug 16, 2019	17.74	18.03	17.71	17.86	354,600	+0.28(+1.59%)
Aug 15, 2019	17.88	18.18	17.55	17.58	690,166	-0.25(-1.40%)
Aug 14, 2019	18.15	18.15	17.59	17.83	1,559,270	-0.62(-3.36%)
Aug 13, 2019	18.77	19.17	18.44	18.45	466,992	-0.37(-1.97%)
Aug 12, 2019	19.22	19.22	18.82	18.82	259,454	-0.52(-2.69%)
Aug 09, 2019	19.57	19.66	19.13	19.34	494,100	-0.43(-2.18%)
Aug 08, 2019	19.92	20.44	19.76	19.77	571,065	+0.03(+0.15%)
Aug 07, 2019	18.69	20.32	18.12	19.74	1,285,642	-0.72(-3.52%)
Aug 06, 2019	20.35	20.58	20.16	20.46	317,787	+0.15(+0.74%)
Aug 05, 2019	20.91	21.12	20.13	20.31	468,671	-0.88(-4.15%)
Aug 02, 2019	21.34	21.41	20.75	21.19	234,300	-0.33(-1.53%)
Aug 01, 2019	22.08	22.17	21.32	21.52	494,680	-0.51(-2.32%)
Jul 31, 2019	22.07	22.41	21.83	22.03	429,446	-0.11(-0.50%)
Jul 30, 2019	21.69	22.16	21.61	22.14	269,805	+0.34(+1.56%)
Jul 29, 2019	22.28	22.29	21.72	21.80	369,267	-0.47(-2.11%)
Jul 26, 2019	22.17	22.34	21.95	22.27	195,600	+0.24(+1.09%)
Jul 25, 2019	22.46	22.56	21.84	22.03	218,269	-0.51(-2.26%)
Jul 24, 2019	22.35	22.78	22.20	22.54	375,650	+0.18(+0.81%)
Jul 23, 2019	21.89	22.36	21.86	22.36	225,017	+0.46(+2.10%)
Jul 22, 2019	22.08	22.12	21.84	21.90	518,621	-0.19(-0.86%)
Jul 19, 2019	22.04	22.26	22.02	22.09	170,400	-0.02(-0.09%)
Jul 18, 2019	22.15	22.30	21.95	22.11	165,723	-0.02(-0.09%)
Jul 17, 2019	22.44	22.59	22.07	22.13	241,864	-0.38(-1.69%)
Jul 16, 2019	22.25	22.64	22.05	22.51	200,029	+0.29(+1.31%)
Jul 15, 2019	22.01	22.22	21.95	22.22	212,569	+0.22(+1.00%)
Jul 12, 2019	21.95	22.12	21.85	22.00	203,200	-0.13(-0.59%)
Jul 11, 2019	22.13	22.27	21.84	22.13	213,102	-0.01(-0.05%)
Jul 10, 2019	22.50	22.62	22.14	22.14	272,860	-0.26(-1.16%)
Jul 09, 2019	22.39	22.44	22.12	22.40	218,250	-0.07(-0.31%)
Jul 08, 2019	23.00	23.05	22.47	22.47	249,853	-0.64(-2.77%)
Jul 05, 2019	22.92	23.14	22.58	23.11	188,300	+0.13(+0.57%)
Jul 03, 2019	23.05	23.19	22.85	22.98	140,400	+0.03(+0.13%)
Jul 02, 2019	22.88	23.01	22.70	22.95	281,338	+0.13(+0.57%)
Jul 01, 2019	22.89	23.16	22.66	22.82	344,668	+0.18(+0.80%)
Jun 28, 2019	22.34	22.85	22.15	22.64	2,350,600	+0.32(+1.43%)
Jun 27, 2019	22.06	22.46	22.00	22.32	282,882	+0.29(+1.32%)
Jun 26, 2019	22.28	22.38	21.91	22.03	515,131	-0.18(-0.81%)
Jun 25, 2019	22.46	22.55	22.04	22.21	680,643	-0.34(-1.51%)
Jun 24, 2019	22.90	23.04	22.52	22.55	711,474	-0.42(-1.83%)
Jun 21, 2019	23.03	23.11	22.77	22.97	619,300	-0.16(-0.69%)
Jun 20, 2019	23.70	23.73	23.00	23.13	704,772	-0.18(-0.77%)
Jun 19, 2019	22.96	23.59	22.70	23.31	1,641,562	+0.41(+1.79%)
Jun 18, 2019	25.12	25.34	21.78	22.90	5,472,509	-3.49(-13.22%)
Jun 17, 2019	26.66	26.69	26.27	26.39	442,700	-0.27(-1.01%)
Jun 14, 2019	27.25	27.29	26.64	26.66	494,000	-0.68(-2.49%)
Jun 13, 2019	27.19	27.34	27.07	27.34	336,465	+0.23(+0.85%)
Jun 12, 2019	27.05	27.24	26.91	27.11	248,773	-0.03(-0.11%)
Jun 11, 2019	27.20	27.30	27.01	27.14	260,215	+0.15(+0.56%)
Jun 10, 2019	27.24	27.41	26.76	26.99	388,913	-0.21(-0.77%)
Jun 07, 2019	27.07	27.38	26.76	27.20	378,500	+0.32(+1.19%)
Jun 06, 2019	26.99	27.04	26.45	26.88	1,467,175	+0.35(+1.32%)
Jun 05, 2019	26.62	26.90	26.30	26.53	945,442	+0.13(+0.49%)
Jun 04, 2019	26.20	26.47	25.96	26.40	2,174,813	+0.45(+1.73%)