Gcp Applied Technologies Inc C (NY: GCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	30.55	30.95	30.50	30.70	387,540	+0.20(+0.66%)
Sep 28, 2017	30.85	31.10	30.50	30.50	633,451	-0.55(-1.77%)
Sep 27, 2017	31.35	31.35	30.60	31.05	524,411	-0.05(-0.16%)
Sep 26, 2017	31.65	31.65	30.95	31.10	1,248,445	-0.45(-1.43%)
Sep 25, 2017	31.75	31.80	31.15	31.55	394,851	-0.15(-0.47%)
Sep 22, 2017	31.30	31.75	31.30	31.70	436,486	+0.35(+1.12%)
Sep 21, 2017	31.10	31.57	31.00	31.35	632,324	+0.25(+0.80%)
Sep 20, 2017	30.55	31.15	30.45	31.10	424,448	+0.60(+1.97%)
Sep 19, 2017	30.20	30.55	30.10	30.50	290,687	+0.30(+0.99%)
Sep 18, 2017	30.00	30.50	30.00	30.20	449,206	+0.35(+1.17%)
Sep 15, 2017	30.05	30.20	29.65	29.85	690,189	-0.15(-0.50%)
Sep 14, 2017	29.75	30.05	29.55	30.00	485,422	+0.30(+1.01%)
Sep 13, 2017	29.80	30.05	29.65	29.70	493,745	-0.20(-0.67%)
Sep 12, 2017	29.20	29.90	29.10	29.90	414,262	+0.85(+2.93%)
Sep 11, 2017	28.95	29.18	28.75	29.05	296,643	+0.30(+1.04%)
Sep 08, 2017	28.80	28.90	28.50	28.75	170,538	-0.20(-0.69%)
Sep 07, 2017	28.75	29.00	28.50	28.95	242,150	+0.20(+0.70%)
Sep 06, 2017	28.60	28.85	28.35	28.75	229,466	+0.25(+0.88%)
Sep 05, 2017	29.10	29.23	28.40	28.50	353,805	-0.60(-2.06%)
Sep 01, 2017	28.35	29.15	28.30	29.10	366,050	+0.85(+3.01%)
Aug 31, 2017	28.20	28.45	28.10	28.25	431,515	+0.10(+0.36%)
Aug 30, 2017	27.90	28.40	27.75	28.15	287,293	+0.25(+0.90%)
Aug 29, 2017	27.60	28.00	27.25	27.90	725,307	+0.20(+0.72%)
Aug 28, 2017	27.95	28.10	27.65	27.70	564,042	-0.05(-0.18%)
Aug 25, 2017	28.65	28.65	27.65	27.75	395,964	-0.70(-2.46%)
Aug 24, 2017	28.75	28.90	28.35	28.45	261,587	-0.30(-1.04%)
Aug 23, 2017	28.85	29.15	28.75	28.75	235,374	-0.10(-0.35%)
Aug 22, 2017	28.60	28.95	28.45	28.85	452,015	+0.35(+1.23%)
Aug 21, 2017	28.80	28.95	28.40	28.50	168,393	-0.45(-1.55%)
Aug 18, 2017	28.40	29.00	28.30	28.95	402,921	+0.30(+1.05%)
Aug 17, 2017	28.80	29.10	28.60	28.65	433,128	-0.10(-0.35%)
Aug 16, 2017	28.60	28.80	28.35	28.75	358,690	+0.10(+0.35%)
Aug 15, 2017	28.80	28.80	28.40	28.65	362,166	-0.15(-0.52%)
Aug 14, 2017	28.85	29.07	28.60	28.80	362,250	+0.20(+0.70%)
Aug 11, 2017	28.55	29.00	28.40	28.60	489,729	-0.15(-0.52%)
Aug 10, 2017	29.20	29.25	28.60	28.75	424,425	-0.60(-2.04%)
Aug 09, 2017	29.80	30.00	29.25	29.35	513,927	-0.60(-2.00%)
Aug 08, 2017	30.45	30.55	29.80	29.95	490,939	-0.55(-1.80%)
Aug 07, 2017	30.60	30.75	30.10	30.50	931,932	-0.10(-0.33%)
Aug 04, 2017	30.00	30.75	29.85	30.60	978,657	+0.55(+1.83%)
Aug 03, 2017	29.80	30.77	28.45	30.05	1,287,065	+0.15(+0.50%)
Aug 02, 2017	30.25	30.50	29.70	29.90	643,453	-0.35(-1.16%)
Aug 01, 2017	30.25	30.50	29.60	30.25	756,173	-0.05(-0.17%)
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%)