ETR:GCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	303.00	307.90	303.00	307.90	307.90	3.46%	521
Nov 10, 2026	299.45	304.00	296.90	297.60	297.60	0.17%	782
Nov 9, 2026	292.35	297.60	291.50	297.10	297.10	3.05%	862
Nov 6, 2026	279.35	290.05	279.35	288.30	288.30	1.69%	1,091
Nov 5, 2026	293.95	296.50	281.80	283.50	283.50	-2.68%	439
Nov 4, 2026	285.00	293.00	284.55	291.30	291.30	1.37%	672
Nov 3, 2026	280.80	287.65	278.65	287.35	287.35	2.57%	1,066
Nov 2, 2026	271.15	281.10	270.00	280.15	280.15	2.45%	521
Oct 30, 2026	278.15	280.05	273.15	273.45	273.45	-2.20%	525
Oct 29, 2026	271.85	280.60	271.20	279.60	279.60	2.68%	391
Oct 28, 2026	268.00	272.90	267.40	272.30	272.30	1.93%	839
Oct 27, 2026	258.85	267.15	258.40	267.15	267.15	3.59%	509
Oct 26, 2026	255.90	259.00	255.60	257.90	257.90	0.72%	882
Oct 23, 2026	262.35	263.05	252.05	256.05	256.05	-1.29%	774
Oct 22, 2026	262.50	262.50	256.95	259.40	259.40	-3.51%	683
Oct 21, 2026	267.85	274.45	266.20	268.85	268.85	1.13%	1,198
Oct 20, 2026	276.55	285.50	263.65	265.85	265.85	-4.87%	2,954
Oct 19, 2026	280.65	282.25	277.70	279.45	279.45	-1.04%	679
Oct 16, 2026	278.20	285.25	276.35	282.40	282.40	2.47%	656
Oct 15, 2026	276.05	276.10	273.50	275.60	275.60	-0.85%	661
Oct 14, 2026	274.55	278.55	273.70	277.95	277.95	1.48%	681
Oct 13, 2026	276.35	277.45	273.15	273.90	273.90	-1.78%	1,802
Oct 12, 2026	274.45	278.85	274.45	278.85	278.85	2.12%	3,503
Oct 9, 2026	273.35	274.10	272.25	273.05	273.05	1.66%	431
Oct 8, 2026	270.65	271.00	266.00	268.60	268.60	-1.16%	3,389
Oct 7, 2026	275.95	276.85	271.75	271.75	271.75	-0.82%	572
Oct 6, 2026	274.25	274.30	272.00	274.00	274.00	-0.16%	445
Oct 5, 2026	276.70	277.25	274.15	274.45	274.45	-2.20%	2,017
Oct 2, 2026	278.55	281.05	278.50	281.05	280.63	1.30%	5
Oct 1, 2026	277.95	277.95	275.35	277.45	277.04	0.14%	424
Sep 30, 2026	279.25	281.45	275.80	277.05	276.64	-1.11%	703
Sep 29, 2026	280.40	280.50	278.70	280.15	279.73	0.32%	301
Sep 28, 2026	286.05	287.00	278.95	279.25	278.84	-1.48%	922
Sep 25, 2026	282.60	284.30	281.70	283.45	283.03	1.80%	723
Sep 24, 2026	280.25	281.50	278.45	278.45	278.04	-0.89%	1,607
Sep 23, 2026	279.75	284.85	279.20	280.95	280.53	1.30%	381
Sep 22, 2026	279.00	282.95	275.00	277.35	276.94	-0.25%	359
Sep 21, 2026	275.00	278.05	274.60	278.05	277.64	2.02%	455
Sep 18, 2026	274.20	274.20	271.00	272.55	272.15	-1.38%	309
Sep 17, 2026	275.40	278.45	274.45	276.35	275.94	0.47%	998
Sep 16, 2026	268.35	275.05	268.00	275.05	274.64	3.01%	360
Sep 15, 2026	275.15	275.65	267.00	267.00	266.60	-2.71%	922
Sep 14, 2026	278.95	279.60	271.20	274.45	274.04	-1.65%	1,955
Sep 11, 2026	281.00	285.35	278.20	279.05	278.64	-0.23%	219
Sep 10, 2026	281.00	281.50	277.75	279.70	279.28	0.36%	209
Sep 9, 2026	288.25	288.25	276.45	278.70	278.29	-4.34%	715
Sep 8, 2026	289.05	292.85	287.45	291.35	290.92	0.92%	574
Sep 7, 2026	289.95	290.00	288.15	288.70	288.27	0.70%	93
Sep 4, 2026	286.90	288.10	286.30	286.70	286.27	0.26%	543
Sep 3, 2026	283.95	285.95	283.60	285.95	285.53	-0.35%	149