Gcp Applied Technologies Inc C (NY: GCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	31.55	31.55	31.42	31.42	762,877	-0.06(-0.19%)
Aug 30, 2022	31.61	31.61	31.48	31.48	377,205	-0.07(-0.22%)
Aug 29, 2022	31.65	31.65	31.55	31.55	377,053	-0.06(-0.19%)
Aug 26, 2022	31.68	31.68	31.55	31.61	243,041	-0.02(-0.06%)
Aug 25, 2022	31.58	31.63	31.53	31.63	205,810	+0.08(+0.25%)
Aug 24, 2022	31.55	31.59	31.53	31.55	285,878	+0.08(+0.25%)
Aug 23, 2022	31.69	31.72	31.47	31.47	467,171	-0.22(-0.69%)
Aug 22, 2022	31.69	31.77	31.68	31.69	608,864	-0.11(-0.35%)
Aug 19, 2022	31.75	31.82	31.69	31.80	826,853	-0.05(-0.16%)
Aug 18, 2022	31.72	31.85	31.70	31.85	756,163	+0.06(+0.19%)
Aug 17, 2022	31.63	31.81	31.63	31.79	797,649	+0.10(+0.32%)
Aug 16, 2022	31.52	31.70	31.52	31.69	764,983	+0.12(+0.38%)
Aug 15, 2022	31.49	31.60	31.46	31.57	397,751	+0.02(+0.06%)
Aug 12, 2022	31.41	31.55	31.41	31.55	328,098	+0.10(+0.32%)
Aug 11, 2022	31.53	31.53	31.39	31.45	373,702	-0.02(-0.06%)
Aug 10, 2022	31.51	31.51	31.34	31.47	690,948	-0.08(-0.25%)
Aug 09, 2022	31.56	31.58	31.51	31.55	344,795	+0.02(+0.06%)
Aug 08, 2022	31.56	31.56	31.50	31.53	534,873	-0.03(-0.10%)
Aug 05, 2022	31.52	31.60	31.51	31.56	380,309	-0.07(-0.22%)
Aug 04, 2022	31.60	31.63	31.54	31.63	263,952	+0.07(+0.22%)
Aug 03, 2022	31.59	31.64	31.49	31.56	700,009	-0.04(-0.13%)
Aug 02, 2022	31.60	31.64	31.56	31.60	194,813	+0.05(+0.16%)
Aug 01, 2022	31.56	31.65	31.45	31.55	298,638	+0.05(+0.16%)
Jul 29, 2022	31.59	31.61	31.49	31.50	337,578	+0.01(+0.03%)
Jul 28, 2022	31.60	31.60	31.32	31.49	905,238	-0.11(-0.35%)
Jul 27, 2022	31.59	31.65	31.58	31.60	380,533	+0.02(+0.06%)
Jul 26, 2022	31.62	31.62	31.55	31.58	178,457	+0.03(+0.10%)
Jul 25, 2022	31.63	31.64	31.51	31.55	251,081	-0.04(-0.13%)
Jul 22, 2022	31.63	31.63	31.43	31.59	353,032	-0.04(-0.13%)
Jul 21, 2022	31.60	31.65	31.54	31.63	487,233	-0.03(-0.09%)
Jul 20, 2022	31.73	31.73	31.65	31.66	637,280	-0.10(-0.31%)
Jul 19, 2022	31.75	31.80	31.74	31.76	400,313	+0.02(+0.06%)
Jul 18, 2022	31.86	31.88	31.70	31.74	542,073	-0.15(-0.47%)
Jul 15, 2022	31.83	31.91	31.64	31.89	517,545	+0.16(+0.50%)
Jul 14, 2022	31.55	31.74	31.55	31.73	284,327	+0.11(+0.35%)
Jul 13, 2022	31.58	31.69	31.53	31.62	434,658	-0.01(-0.03%)
Jul 12, 2022	31.68	31.75	31.63	31.63	241,688	-0.07(-0.22%)
Jul 11, 2022	31.69	31.73	31.65	31.70	200,824	-0.06(-0.19%)
Jul 08, 2022	31.75	31.78	31.64	31.76	670,601	+0.00(+0.00%)
Jul 07, 2022	31.75	31.77	31.64	31.76	884,871	+0.00(+0.00%)
Jul 06, 2022	31.46	31.77	31.44	31.76	1,271,894	+0.36(+1.15%)
Jul 05, 2022	31.24	31.43	31.15	31.40	439,857	+0.15(+0.48%)
Jul 01, 2022	31.26	31.39	31.15	31.25	638,833	-0.03(-0.10%)
Jun 30, 2022	31.35	31.41	31.23	31.28	439,231	-0.13(-0.41%)
Jun 29, 2022	31.36	31.43	31.32	31.41	532,314	+0.05(+0.16%)
Jun 28, 2022	31.34	31.47	31.31	31.36	604,700	+0.06(+0.19%)
Jun 27, 2022	31.48	31.48	31.25	31.30	391,228	-0.04(-0.13%)
Jun 24, 2022	31.28	31.64	31.19	31.34	4,380,817	+0.11(+0.35%)
Jun 23, 2022	31.10	31.27	31.04	31.23	766,328	+0.22(+0.71%)
Jun 22, 2022	30.96	31.20	30.96	31.01	608,191	-0.02(-0.06%)
Jun 21, 2022	31.11	31.29	30.95	31.03	792,758	+0.10(+0.32%)
Jun 17, 2022	30.92	31.04	30.74	30.93	846,107	+0.08(+0.26%)
Jun 16, 2022	31.01	31.01	30.77	30.85	1,005,634	-0.05(-0.16%)
Jun 15, 2022	31.04	31.05	30.86	30.90	571,845	-0.06(-0.19%)
Jun 14, 2022	31.10	31.14	30.93	30.96	1,013,418	-0.19(-0.61%)
Jun 13, 2022	31.08	31.23	31.03	31.15	904,435	-0.15(-0.48%)
Jun 10, 2022	31.16	31.31	31.03	31.30	651,812	+0.00(+0.00%)
Jun 09, 2022	31.17	31.31	31.11	31.30	462,986	+0.13(+0.42%)
Jun 08, 2022	31.13	31.28	31.11	31.17	605,565	-0.04(-0.13%)
Jun 07, 2022	31.00	31.24	30.98	31.21	581,682	+0.17(+0.55%)
Jun 06, 2022	31.01	31.11	30.99	31.04	516,201	+0.04(+0.13%)
Jun 03, 2022	31.11	31.12	31.00	31.00	515,287	-0.12(-0.39%)
Jun 02, 2022	30.98	31.19	30.93	31.12	439,582	+0.16(+0.52%)