Gcp Applied Technologies Inc C (NY: GCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	20.86	21.50	20.72	20.95	265,920	+0.09(+0.43%)
Sep 29, 2020	20.93	21.27	20.82	20.86	186,229	-0.14(-0.67%)
Sep 28, 2020	20.65	21.25	20.63	21.00	276,083	+0.60(+2.94%)
Sep 25, 2020	19.89	20.56	19.89	20.40	326,800	+0.23(+1.14%)
Sep 24, 2020	19.96	20.43	19.79	20.17	186,745	+0.27(+1.36%)
Sep 23, 2020	20.39	20.51	19.83	19.90	243,553	-0.57(-2.78%)
Sep 22, 2020	20.44	20.62	19.89	20.47	209,702	+0.07(+0.34%)
Sep 21, 2020	20.40	20.53	19.93	20.40	350,893	-0.45(-2.16%)
Sep 18, 2020	21.24	21.24	20.57	20.85	1,775,800	-0.20(-0.95%)
Sep 17, 2020	21.25	21.30	20.96	21.05	313,327	-0.47(-2.18%)
Sep 16, 2020	21.88	21.93	21.46	21.52	362,702	-0.26(-1.19%)
Sep 15, 2020	21.84	22.03	21.32	21.78	487,858	-0.04(-0.18%)
Sep 14, 2020	22.80	22.92	21.81	21.82	484,389	-1.03(-4.51%)
Sep 11, 2020	24.04	24.04	22.78	22.85	381,700	-1.14(-4.75%)
Sep 10, 2020	24.60	24.63	23.96	23.99	234,992	-0.69(-2.80%)
Sep 09, 2020	24.70	24.94	24.40	24.68	204,669	+0.17(+0.69%)
Sep 08, 2020	24.63	25.05	24.30	24.51	211,881	-0.45(-1.80%)
Sep 04, 2020	25.47	25.59	24.62	24.96	233,000	-0.13(-0.52%)
Sep 03, 2020	26.81	26.81	24.96	25.09	221,692	-1.65(-6.17%)
Sep 02, 2020	26.46	26.82	26.33	26.74	259,914	+0.24(+0.91%)
Sep 01, 2020	25.92	26.53	25.81	26.50	198,354	+0.44(+1.69%)
Aug 31, 2020	26.33	26.58	26.02	26.06	354,575	-0.30(-1.14%)
Aug 28, 2020	26.38	26.50	26.06	26.36	196,600	+0.20(+0.76%)
Aug 27, 2020	26.45	26.55	25.89	26.16	162,861	-0.10(-0.38%)
Aug 26, 2020	26.23	26.86	26.23	26.26	216,837	-0.09(-0.34%)
Aug 25, 2020	26.59	26.66	26.19	26.35	136,765	-0.13(-0.49%)
Aug 24, 2020	26.39	26.54	26.01	26.48	299,600	+0.33(+1.26%)
Aug 21, 2020	25.90	26.54	25.81	26.15	501,800	-0.02(-0.08%)
Aug 20, 2020	26.38	26.68	25.95	26.17	346,279	-0.53(-1.99%)
Aug 19, 2020	26.76	26.98	26.47	26.70	361,622	-0.15(-0.56%)
Aug 18, 2020	27.23	27.23	26.77	26.85	177,635	-0.30(-1.10%)
Aug 17, 2020	27.04	27.23	26.80	27.15	277,619	+0.17(+0.63%)
Aug 14, 2020	26.71	27.28	26.71	26.98	262,400	-0.04(-0.15%)
Aug 13, 2020	27.08	27.34	26.90	27.02	232,977	-0.31(-1.13%)
Aug 12, 2020	27.38	27.62	26.92	27.33	395,703	+0.49(+1.83%)
Aug 11, 2020	26.90	27.53	26.43	26.84	404,277	+0.35(+1.32%)
Aug 10, 2020	26.72	26.93	26.43	26.49	304,300	-0.11(-0.41%)
Aug 07, 2020	25.91	26.62	25.91	26.60	363,800	+0.74(+2.86%)
Aug 06, 2020	25.43	26.50	25.35	25.86	245,977	+0.09(+0.35%)
Aug 05, 2020	23.79	26.28	23.79	25.77	504,019	+2.48(+10.65%)
Aug 04, 2020	22.71	23.45	22.71	23.29	284,946	+0.47(+2.06%)
Aug 03, 2020	23.00	23.19	22.74	22.82	285,315	+0.00(+0.00%)
Jul 31, 2020	22.51	22.85	22.29	22.82	278,100	+0.15(+0.66%)
Jul 30, 2020	22.79	22.80	22.47	22.67	156,557	-0.57(-2.45%)
Jul 29, 2020	22.45	23.26	22.45	23.24	203,875	+0.84(+3.75%)
Jul 28, 2020	22.92	23.02	22.27	22.40	144,530	-0.74(-3.20%)
Jul 27, 2020	21.99	23.34	21.99	23.14	313,069	+1.21(+5.52%)
Jul 24, 2020	22.33	22.48	21.76	21.93	208,200	-0.35(-1.57%)
Jul 23, 2020	22.01	22.61	21.99	22.28	241,710	+0.15(+0.68%)
Jul 22, 2020	21.92	22.55	21.92	22.13	204,728	+0.12(+0.55%)
Jul 21, 2020	22.08	22.34	21.89	22.01	185,639	+0.31(+1.43%)
Jul 20, 2020	21.66	21.92	21.55	21.70	245,747	-0.19(-0.87%)
Jul 17, 2020	21.71	22.34	21.65	21.89	243,800	+0.33(+1.53%)
Jul 16, 2020	21.32	21.80	21.04	21.56	240,975	+0.20(+0.94%)
Jul 15, 2020	20.98	21.49	20.92	21.36	328,166	+0.99(+4.86%)
Jul 14, 2020	19.20	20.40	19.03	20.37	284,123	+1.15(+5.98%)
Jul 13, 2020	19.52	19.92	19.12	19.22	275,485	+0.17(+0.89%)
Jul 10, 2020	18.44	19.17	18.42	19.05	284,900	+0.69(+3.76%)
Jul 09, 2020	18.57	18.77	18.15	18.36	276,279	-0.34(-1.82%)
Jul 08, 2020	18.36	18.99	18.30	18.70	299,711	+0.17(+0.92%)
Jul 07, 2020	18.58	18.95	18.45	18.53	204,143	-0.24(-1.28%)
Jul 06, 2020	19.00	19.08	18.44	18.77	211,965	+0.21(+1.13%)
Jul 02, 2020	18.69	19.17	18.24	18.56	577,900	+0.29(+1.59%)