14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days £68.50 £78.00 Thursday, 16th May 2024 GCP.L stock ended at £76.50. During the day the stock fluctuated 0% from a day low at £76.50 to a day high of £76.50.
90 days £68.50 £78.00
52 weeks £59.50 £90.10

Historical GCP Applied Technologies Inc prices

Date Open High Low Close Volume
Sep 06, 2023 £74.00 £75.00 £73.40 £73.50 1 564 460
Sep 05, 2023 £74.04 £75.40 £73.60 £74.50 743 716
Sep 04, 2023 £74.37 £75.50 £73.50 £75.50 1 188 955
Sep 01, 2023 £75.30 £75.40 £73.60 £75.30 1 189 638
Aug 31, 2023 £72.20 £75.40 £72.00 £75.30 1 614 625
Aug 30, 2023 £69.90 £69.90 £69.90 £69.90 0
Aug 29, 2023 £70.40 £71.30 £70.00 £70.80 1 522 684
Aug 25, 2023 £70.00 £70.20 £69.90 £69.90 2 190 547
Aug 24, 2023 £70.20 £70.20 £69.00 £69.90 1 139 014
Aug 23, 2023 £69.00 £70.30 £68.78 £70.10 1 943 075
Aug 22, 2023 £69.60 £70.40 £68.18 £69.20 1 788 100
Aug 21, 2023 £71.50 £71.90 £69.30 £69.30 2 784 340
Aug 18, 2023 £72.60 £72.70 £70.80 £71.50 2 320 806
Aug 17, 2023 £71.60 £72.60 £71.40 £72.50 1 186 474
Aug 16, 2023 £71.40 £72.30 £71.17 £72.30 1 224 309
Aug 15, 2023 £72.80 £73.60 £71.50 £71.70 1 795 582
Aug 14, 2023 £73.80 £74.10 £73.10 £73.10 1 061 038
Aug 11, 2023 £74.50 £74.50 £73.40 £73.70 5 462 472
Aug 10, 2023 £75.80 £76.10 £75.29 £75.40 5 114 318
Aug 09, 2023 £75.70 £76.30 £75.30 £76.30 1 433 945
Aug 08, 2023 £76.50 £77.60 £75.70 £75.70 1 554 728
Aug 07, 2023 £77.00 £77.90 £76.20 £76.60 1 378 884
Aug 04, 2023 £77.00 £77.80 £76.80 £77.30 463 393
Aug 03, 2023 £76.50 £77.80 £76.20 £77.00 1 086 788
Aug 02, 2023 £76.30 £76.90 £76.00 £76.80 964 266

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use GCP.L stock historical prices to predict future price movements?
Trend Analysis: Examine the GCP.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the GCP.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About GCP Applied Technologies Inc

GCP Applied Technologies GCP Infrastructure Investments Limited focuses on investing in the United Kingdom infrastructure debt. The company makes infrastructure investments through acquiring interests in debt instruments issued by infrastructure project companies. It primarily invests in senior and subordinated debt instruments. GCP Infrastructure Investments Limited was incorporated in 2010 and is based in Saint Helier, Jersey.... GCP.L Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT