FRA:GCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	326.90	326.90	326.90	326.90	-	0.21%	-
Aug 4, 2026	320.00	327.00	320.00	326.20	326.20	4.64%	404
Aug 3, 2026	312.85	312.85	311.75	311.75	311.75	-0.05%	75
Jul 31, 2026	308.75	311.90	308.35	311.90	311.90	2.77%	95
Jul 30, 2026	305.50	309.00	303.50	303.50	303.50	-4.33%	70
Jul 29, 2026	316.75	317.25	316.75	317.25	317.25	-0.11%	110
Jul 28, 2026	315.00	319.90	315.00	317.60	317.60	-0.53%	327
Jul 27, 2026	311.65	320.00	311.65	319.30	319.30	4.71%	40
Jul 24, 2026	304.95	304.95	304.95	304.95	304.95	0.23%	-
Jul 23, 2026	296.20	304.25	296.20	304.25	304.25	2.39%	181
Jul 22, 2026	296.55	299.10	296.55	297.15	297.15	-0.82%	350
Jul 21, 2026	299.25	299.60	299.25	299.60	299.60	0.20%	30
Jul 20, 2026	303.35	308.30	299.00	299.00	299.00	-1.43%	105
Jul 17, 2026	300.35	305.30	300.35	303.35	303.35	2.28%	511
Jul 16, 2026	316.15	316.15	296.60	296.60	296.60	-4.11%	339
Jul 15, 2026	308.45	313.05	308.45	309.30	309.30	0.49%	41
Jul 14, 2026	309.00	310.00	307.80	307.80	307.80	-0.52%	90
Jul 13, 2026	311.50	314.85	309.40	309.40	309.40	-1.68%	401
Jul 10, 2026	311.70	314.70	311.70	314.70	314.70	-	130
Jul 9, 2026	310.90	314.70	310.90	314.70	314.70	0.21%	128
Jul 8, 2026	319.30	320.10	314.05	314.05	314.05	-2.47%	66
Jul 7, 2026	331.55	331.55	320.50	322.00	322.00	-3.30%	426
Jul 6, 2026	333.00	333.00	333.00	333.00	333.00	0.61%	6
Jul 3, 2026	329.60	331.40	329.60	331.40	330.99	0.94%	72
Jul 2, 2026	327.45	333.50	326.70	328.30	327.89	-0.48%	245
Jul 1, 2026	324.95	329.90	324.95	329.90	329.49	1.49%	108
Jun 30, 2026	327.20	330.00	324.85	325.05	324.65	-1.01%	278
Jun 29, 2026	324.80	328.35	324.80	328.35	327.94	1.88%	15
Jun 26, 2026	322.05	322.30	322.05	322.30	321.90	-2.45%	24
Jun 25, 2026	320.75	331.50	319.20	330.40	329.99	2.29%	378
Jun 24, 2026	312.55	324.00	312.55	323.00	322.60	2.62%	223
Jun 23, 2026	305.50	314.75	305.50	314.75	314.36	0.64%	41
Jun 22, 2026	309.45	312.75	309.45	312.75	312.36	1.02%	645
Jun 19, 2026	309.25	309.60	309.25	309.60	309.22	-1.09%	40
Jun 18, 2026	310.95	315.95	310.95	313.00	312.61	-0.60%	146
Jun 17, 2026	302.35	314.90	300.90	314.90	314.51	4.20%	140
Jun 16, 2026	294.00	302.20	294.00	302.20	301.83	2.37%	70
Jun 15, 2026	289.85	295.20	289.85	295.20	294.83	1.79%	260
Jun 12, 2026	286.10	290.00	285.00	290.00	289.64	2.76%	369
Jun 11, 2026	275.45	282.20	274.50	282.20	281.85	-0.62%	182
Jun 10, 2026	283.55	284.65	281.20	283.95	283.60	-0.98%	331
Jun 9, 2026	278.60	286.75	277.65	286.75	286.39	-0.55%	271
Jun 8, 2026	282.85	288.35	282.85	288.35	287.99	2.05%	40
Jun 5, 2026	280.75	282.70	279.65	282.55	282.20	0.91%	94
Jun 4, 2026	268.95	280.00	268.95	280.00	279.65	3.13%	12
Jun 3, 2026	272.00	274.15	271.40	271.50	271.16	-1.91%	84
Jun 2, 2026	276.75	279.90	276.75	276.80	276.46	-1.14%	97
Jun 1, 2026	277.35	280.00	274.40	280.00	279.65	2.25%	665
May 29, 2026	274.40	274.40	273.85	273.85	273.51	0.05%	15
May 28, 2026	272.00	276.30	272.00	273.70	273.36	0.61%	133