ETR:GCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	272.00	274.15	272.00	274.15	-	-0.04%	-
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
Apr 13, 2026	262.20	262.20	260.20	261.40	261.40	-1.15%	550
Apr 10, 2026	267.90	268.25	264.35	264.45	264.45	-0.41%	83
Apr 9, 2026	263.10	265.55	260.85	265.55	265.55	0.28%	410
Apr 8, 2026	257.05	266.90	256.50	264.80	264.80	7.47%	1,254
Apr 7, 2026	249.60	249.95	245.95	246.40	246.40	-0.24%	114
Apr 2, 2026	251.00	251.00	245.50	247.00	247.00	-2.37%	670
Apr 1, 2026	247.50	254.00	247.50	253.00	253.00	3.90%	748
Mar 31, 2026	241.00	244.50	239.50	243.50	243.50	0.83%	508
Mar 30, 2026	244.00	246.00	239.00	241.50	241.50	-1.83%	685
Mar 27, 2026	248.50	248.50	245.00	246.00	246.00	-1.01%	144
Mar 26, 2026	255.50	255.50	248.50	248.50	248.50	-2.55%	218
Mar 25, 2026	251.50	256.50	251.50	255.00	255.00	1.59%	392
Mar 24, 2026	252.50	252.50	247.50	251.00	251.00	-1.38%	519
Mar 23, 2026	245.50	256.50	242.50	254.50	254.50	2.00%	552