ETR:GCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	305.50	305.50	305.50	305.50	-	-2.51%	-
Jun 22, 2026	312.50	315.60	311.00	313.35	313.35	0.80%	563
Jun 19, 2026	310.20	310.85	310.20	310.85	310.85	-0.75%	215
Jun 18, 2026	312.00	317.50	312.00	313.20	313.20	1.34%	526
Jun 17, 2026	303.20	309.20	302.40	309.05	309.05	2.66%	546
Jun 16, 2026	294.70	302.70	294.70	301.05	301.05	0.70%	638
Jun 15, 2026	293.00	300.00	292.90	298.95	298.95	3.82%	1,313
Jun 12, 2026	286.40	289.90	284.55	287.95	287.95	2.53%	902
Jun 11, 2026	276.80	282.15	276.75	280.85	280.85	1.19%	744
Jun 10, 2026	283.95	284.60	277.55	277.55	277.55	-1.33%	1,157
Jun 9, 2026	280.05	284.65	279.95	281.30	281.30	0.59%	776
Jun 8, 2026	280.95	286.40	279.20	279.65	279.65	-2.61%	1,249
Jun 5, 2026	281.05	287.20	280.45	287.15	287.15	2.87%	1,006
Jun 4, 2026	272.00	279.20	271.20	279.15	279.15	2.40%	871
Jun 3, 2026	273.75	273.75	269.30	272.60	272.60	-0.60%	512
Jun 2, 2026	277.30	278.90	273.45	274.25	274.25	0.13%	854
Jun 1, 2026	277.35	278.35	271.65	273.90	273.90	-1.07%	783
May 29, 2026	274.50	277.10	272.35	276.85	276.85	0.80%	285
May 28, 2026	272.60	274.65	270.85	274.65	274.65	1.33%	609
May 27, 2026	270.15	275.00	268.65	271.05	271.05	1.08%	1,718
May 26, 2026	263.10	268.35	260.60	268.15	268.15	0.60%	2,588
May 25, 2026	260.90	266.55	260.90	266.55	266.55	2.34%	2,154
May 22, 2026	260.10	262.80	259.15	260.45	260.45	2.02%	319
May 21, 2026	258.40	258.75	255.30	255.30	255.30	-0.53%	534
May 20, 2026	245.50	256.65	245.50	256.65	256.65	5.01%	599
May 19, 2026	245.15	246.85	244.25	244.40	244.40	0.56%	920
May 18, 2026	240.70	245.90	240.45	243.05	243.05	-0.74%	2,607
May 15, 2026	248.40	250.60	244.30	244.85	244.85	-1.17%	4,606
May 14, 2026	253.10	253.40	247.75	247.75	247.75	-2.09%	417
May 13, 2026	254.75	255.40	249.45	253.05	253.05	0.74%	2,095
May 12, 2026	255.50	256.60	250.85	251.20	251.20	-1.88%	4,640
May 11, 2026	251.80	256.00	248.55	256.00	256.00	0.06%	2,490
May 8, 2026	257.85	258.55	255.85	255.85	255.85	-1.94%	4,763
May 7, 2026	261.55	263.50	260.30	260.90	260.90	0.35%	293
May 6, 2026	245.70	261.45	244.45	260.00	260.00	5.91%	5,501
May 5, 2026	240.55	246.05	240.55	245.50	245.50	2.59%	515
May 4, 2026	245.30	247.10	239.30	239.30	239.30	-3.06%	966
Apr 30, 2026	241.50	248.60	241.50	246.85	246.85	2.68%	1,431
Apr 29, 2026	247.30	247.30	240.35	240.40	240.40	-1.21%	534
Apr 28, 2026	243.20	244.70	240.80	243.35	243.35	1.37%	459
Apr 27, 2026	242.25	243.00	239.00	240.05	240.05	0.59%	977
Apr 24, 2026	241.70	241.70	237.30	238.65	238.65	-0.65%	880
Apr 23, 2026	235.45	240.35	234.65	240.20	240.20	3.36%	952
Apr 22, 2026	246.90	247.20	232.40	232.40	232.40	-4.60%	1,869
Apr 21, 2026	258.30	268.25	243.60	243.60	243.60	-5.40%	5,444
Apr 20, 2026	255.35	258.25	255.35	257.50	257.50	-2.04%	910
Apr 17, 2026	253.35	264.05	253.00	262.85	262.85	1.43%	956
Apr 16, 2026	267.15	267.15	258.95	259.15	259.15	-2.74%	1,176
Apr 15, 2026	270.05	270.05	266.05	266.45	266.45	-1.24%	216
Apr 14, 2026	264.35	270.15	264.35	269.80	269.80	3.21%	621