Gcp Applied Technologies Inc C (NY: GCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	24.09	24.18	23.79	23.84	102,504	-0.31(-1.28%)
Aug 30, 2021	24.28	24.45	23.99	24.15	132,586	-0.02(-0.08%)
Aug 27, 2021	23.77	24.32	23.77	24.17	211,267	+0.47(+1.98%)
Aug 26, 2021	24.00	24.09	23.70	23.70	112,731	-0.34(-1.41%)
Aug 25, 2021	23.91	24.26	23.91	24.04	121,014	+0.04(+0.17%)
Aug 24, 2021	23.85	24.07	23.79	24.00	137,580	+0.17(+0.71%)
Aug 23, 2021	23.96	24.10	23.70	23.83	125,267	+0.00(+0.00%)
Aug 20, 2021	23.32	23.85	23.29	23.83	129,059	+0.45(+1.92%)
Aug 19, 2021	23.18	23.62	23.18	23.38	221,490	+0.02(+0.09%)
Aug 18, 2021	23.50	23.79	23.19	23.36	222,816	-0.13(-0.55%)
Aug 17, 2021	22.95	23.50	22.93	23.49	180,518	+0.30(+1.29%)
Aug 16, 2021	23.57	23.63	23.17	23.19	102,027	-0.50(-2.11%)
Aug 13, 2021	23.80	23.80	23.50	23.69	76,078	-0.12(-0.50%)
Aug 12, 2021	24.20	24.20	23.74	23.81	83,910	-0.27(-1.12%)
Aug 11, 2021	24.13	24.20	23.85	24.08	167,144	+0.03(+0.12%)
Aug 10, 2021	23.84	24.22	23.77	24.05	120,380	+0.28(+1.18%)
Aug 09, 2021	24.06	24.07	23.75	23.77	122,727	-0.44(-1.82%)
Aug 06, 2021	23.99	24.45	23.85	24.21	144,732	+0.35(+1.47%)
Aug 05, 2021	24.95	24.95	23.30	23.86	298,096	+0.33(+1.40%)
Aug 04, 2021	23.29	23.84	23.20	23.53	375,309	-0.06(-0.25%)
Aug 03, 2021	23.48	23.66	23.19	23.59	183,307	+0.15(+0.64%)
Aug 02, 2021	23.35	23.63	23.28	23.44	370,661	+0.19(+0.82%)
Jul 30, 2021	22.97	23.46	22.78	23.25	226,020	+0.14(+0.61%)
Jul 29, 2021	22.74	23.28	22.74	23.11	170,201	+0.61(+2.71%)
Jul 28, 2021	22.48	22.69	22.16	22.50	127,465	+0.14(+0.63%)
Jul 27, 2021	22.26	22.86	22.05	22.36	219,280	-0.12(-0.53%)
Jul 26, 2021	22.34	22.52	22.22	22.48	114,019	+0.27(+1.22%)
Jul 23, 2021	22.06	22.27	21.87	22.21	82,582	+0.14(+0.63%)
Jul 22, 2021	22.35	22.35	21.80	22.07	147,177	-0.24(-1.08%)
Jul 21, 2021	22.52	22.77	22.24	22.31	183,310	+0.01(+0.04%)
Jul 20, 2021	21.85	22.56	21.79	22.30	177,314	+0.37(+1.69%)
Jul 19, 2021	21.88	22.29	21.76	21.93	119,754	-0.49(-2.19%)
Jul 16, 2021	22.94	23.07	22.31	22.42	145,465	-0.30(-1.32%)
Jul 15, 2021	22.69	22.88	22.43	22.72	100,714	-0.04(-0.18%)
Jul 14, 2021	22.86	23.20	22.57	22.76	93,821	+0.06(+0.26%)
Jul 13, 2021	22.94	23.00	22.53	22.70	237,328	-0.45(-1.94%)
Jul 12, 2021	23.00	23.20	22.83	23.15	141,884	+0.15(+0.65%)
Jul 09, 2021	22.75	23.15	22.66	23.00	129,946	+0.53(+2.36%)
Jul 08, 2021	22.62	22.73	22.21	22.47	146,498	-0.59(-2.56%)
Jul 07, 2021	22.66	24.00	22.57	23.06	422,925	+0.27(+1.18%)
Jul 06, 2021	23.16	23.17	22.68	22.79	222,666	-0.48(-2.06%)
Jul 02, 2021	23.60	23.61	23.25	23.27	116,898	-0.28(-1.19%)
Jul 01, 2021	23.26	23.60	23.20	23.55	123,106	+0.29(+1.25%)
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%)