ETR:GCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	312.60	313.95	311.50	311.70	311.70	-0.97%	346
Jul 10, 2026	314.65	315.10	311.00	314.75	314.75	-0.11%	223
Jul 9, 2026	311.65	317.00	311.55	315.10	315.10	1.19%	391
Jul 8, 2026	320.45	320.45	311.40	311.40	311.40	-2.87%	741
Jul 7, 2026	330.55	331.20	318.90	320.60	320.60	-2.75%	751
Jul 6, 2026	330.70	332.10	327.90	329.65	329.65	-0.28%	759
Jul 3, 2026	329.45	331.20	329.00	331.00	330.59	0.11%	299
Jul 2, 2026	327.80	332.75	327.80	330.65	330.24	0.21%	328
Jul 1, 2026	327.00	330.65	327.00	329.95	329.54	0.72%	205
Jun 30, 2026	328.95	330.40	327.60	327.60	327.19	0.09%	646
Jun 29, 2026	322.85	329.10	321.65	327.30	326.89	1.39%	1,093
Jun 26, 2026	326.15	326.30	318.70	322.80	322.40	-2.18%	1,026
Jun 25, 2026	323.20	330.70	322.25	330.00	329.59	2.04%	1,118
Jun 24, 2026	313.35	325.20	312.85	323.40	323.00	3.34%	1,788
Jun 23, 2026	306.20	316.35	304.90	312.95	312.56	-0.13%	10,595
Jun 22, 2026	312.50	315.60	311.00	313.35	312.96	0.80%	563
Jun 19, 2026	310.20	310.85	310.20	310.85	310.46	-0.75%	215
Jun 18, 2026	312.00	317.50	312.00	313.20	312.81	1.34%	526
Jun 17, 2026	303.20	309.20	302.40	309.05	308.67	2.66%	546
Jun 16, 2026	294.70	302.70	294.70	301.05	300.68	0.70%	638
Jun 15, 2026	293.00	300.00	292.90	298.95	298.58	3.82%	1,313
Jun 12, 2026	286.40	289.90	284.55	287.95	287.59	2.53%	902
Jun 11, 2026	276.80	282.15	276.75	280.85	280.50	1.19%	744
Jun 10, 2026	283.95	284.60	277.55	277.55	277.21	-1.33%	1,157
Jun 9, 2026	280.05	284.65	279.95	281.30	280.95	0.59%	776
Jun 8, 2026	280.95	286.40	279.20	279.65	279.30	-2.61%	1,249
Jun 5, 2026	281.05	287.20	280.45	287.15	286.79	2.87%	1,006
Jun 4, 2026	272.00	279.20	271.20	279.15	278.80	2.40%	871
Jun 3, 2026	273.75	273.75	269.30	272.60	272.26	-0.60%	512
Jun 2, 2026	277.30	278.90	273.45	274.25	273.91	0.13%	854
Jun 1, 2026	277.35	278.35	271.65	273.90	273.56	-1.07%	783
May 29, 2026	274.50	277.10	272.35	276.85	276.51	0.80%	285
May 28, 2026	272.60	274.65	270.85	274.65	274.31	1.33%	609
May 27, 2026	270.15	275.00	268.65	271.05	270.71	1.08%	1,718
May 26, 2026	263.10	268.35	260.60	268.15	267.82	0.60%	2,588
May 25, 2026	260.90	266.55	260.90	266.55	266.22	2.34%	2,154
May 22, 2026	260.10	262.80	259.15	260.45	260.13	2.02%	319
May 21, 2026	258.40	258.75	255.30	255.30	254.98	-0.53%	534
May 20, 2026	245.50	256.65	245.50	256.65	256.33	5.01%	599
May 19, 2026	245.15	246.85	244.25	244.40	244.10	0.56%	920
May 18, 2026	240.70	245.90	240.45	243.05	242.75	-0.74%	2,607
May 15, 2026	248.40	250.60	244.30	244.85	244.55	-1.17%	4,606
May 14, 2026	253.10	253.40	247.75	247.75	247.44	-2.09%	417
May 13, 2026	254.75	255.40	249.45	253.05	252.74	0.74%	2,095
May 12, 2026	255.50	256.60	250.85	251.20	250.89	-1.87%	4,640
May 11, 2026	251.80	256.00	248.55	256.00	255.68	0.06%	2,490
May 8, 2026	257.85	258.55	255.85	255.85	255.53	-1.94%	4,763
May 7, 2026	261.55	263.50	260.30	260.90	260.58	0.35%	293
May 6, 2026	245.70	261.45	244.45	260.00	259.68	5.91%	5,501
May 5, 2026	240.55	246.05	240.55	245.50	245.20	2.59%	515