GCP Quote, Trading Chart, GCP Applied Technologies Inc.

home / stock / gcp / gcp quote

Stock Information
Company Name: GCP Applied Technologies Inc.
Stock Symbol: GCP
Market: NYSE
Website: gcpat.com
Menu
GCP GCP Quote GCP Short GCP News GCP Articles GCP Message Board
Get GCP Alerts

News, Short Squeeze, Breakout and More Instantly...
GCP Quote
Last:$32.01
Change Percent:0.06%
Open:$31.99
Previous Close:$32.01
High:$32.01
Low:$31.99
Volume:1,617,235
Last Trade Date Time:12/31/1969 07:00:00 pm
Quotes are delayed by 15 to 20 minutes.
GCP Chart
Last Twenty Trading Days
Date:2022-09-26
Open:$31.99
Close:$32.01
High:$32.01
Low:$31.99
Volume:1,617,235
Date:2022-09-23
Open:$31.97
Close:$31.99
High:$32
Low:$31.97
Volume:1,421,029
Date:2022-09-22
Open:$31.99
Close:$31.99
High:$31.995
Low:$31.975
Volume:4,555,956
Date:2022-09-21
Open:$31.5
Close:$31.61
High:$31.71
Low:$31.5
Volume:914,473
Date:2022-09-20
Open:$31.48
Close:$31.46
High:$31.59
Low:$31.445
Volume:782,326
Date:2022-09-19
Open:$31.45
Close:$31.5
High:$31.63
Low:$31.45
Volume:484,601
Date:2022-09-16
Open:$31.5
Close:$31.45
High:$31.51
Low:$31.45
Volume:737,948
Date:2022-09-15
Open:$31.5
Close:$31.46
High:$31.5
Low:$31.46
Volume:252,729
Date:2022-09-14
Open:$31.52
Close:$31.5
High:$31.52
Low:$31.48
Volume:394,431
Date:2022-09-13
Open:$31.55
Close:$31.5
High:$31.55
Low:$31.47
Volume:683,980
Date:2022-09-12
Open:$31.56
Close:$31.5
High:$31.57
Low:$31.48
Volume:419,396
Date:2022-09-09
Open:$31.59
Close:$31.52
High:$31.6
Low:$31.52
Volume:354,863
Date:2022-09-08
Open:$31.56
Close:$31.64
High:$31.64
Low:$31.51
Volume:453,642
Date:2022-09-07
Open:$31.55
Close:$31.65
High:$31.655
Low:$31.51
Volume:473,964
Date:2022-09-06
Open:$31.44
Close:$31.52
High:$31.595
Low:$31.42
Volume:499,181
Date:2022-09-02
Open:$31.43
Close:$31.43
High:$31.44
Low:$31.38
Volume:632,513
Date:2022-09-01
Open:$31.42
Close:$31.4
High:$31.61
Low:$31.4
Volume:683,826
Date:2022-08-31
Open:$31.55
Close:$31.42
High:$31.55
Low:$31.42
Volume:762,877
Date:2022-08-30
Open:$31.61
Close:$31.48
High:$31.61
Low:$31.475
Volume:377,205
Date:2022-08-29
Open:$31.65
Close:$31.55
High:$31.65
Low:$31.545
Volume:377,053