Log in
Log in
E-mail
Password

Show password
Remember
Forgot password ?
Become a member for free
Sign up
Become a member for free
Sign up
New member
Sign up for FREE
New customer
Discover our services
  1. Homepage
  2. Equities
  3. United States
  4. Nyse
  5. GCP Applied Technologies Inc.
  6. Quotes
  7. 5 day view
    GCP   US36164Y1010

GCP APPLIED TECHNOLOGIES INC.

(GCP)
  Report
Delayed Nyse  -  05/19 04:00:02 pm EDT
31.03 USD   -0.23%
05/09GCP APPLIED TECHNOLOGIES INC. MANAGEMENT'S DISCUSSION AND ANALYSIS OF FINANCIAL CONDITION AND RESULTS OF OPERATIONS (form 10-Q)
AQ
05/09GCP APPLIED TECH : Q1 Earnings Snapshot
AQ
05/09Tranche Update on GCP Applied Technologies Inc.'s Equity Buyback Plan announced on August 5, 2020.
CI
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nyse - 19/05 16:00:02
05/12/2022 05/13/2022 05/16/2022 05/17/2022 05/18/2022 Date
30.8(c) 30.77(c) 30.67(c) 30.68(c) 31.1(c) Last
-0.32% -0.10% -0.32% +0.03% +1.37% Change
826 048 507 042 772 270 1 215 974 2 207 024 Volume
30.9 30.85 30.83 30.71 30.75 Open
30.915 30.94 30.86 30.85 31.275 High
30.71 30.745 30.655 30.645 30.71 Low
Performance
1 day -0.23%
5 days 0.65%
1 week 0.75%
Current month -1.08%
1 month -0.61%
3 months -2.08%
6 months 32.38%
Current year -1.99%
1 year 21.40%
3 years 19.81%
5 years 2.07%
Volumes Nyse
Daily volume 1 108 455
Estimated daily volume 1 108 455
Avg. Volume 20 sessions 858 307
Daily volume ratio 1.29
Avg. Volume 20 sessions USD 26 633 264.66
Capital turnover ratio 0
Rotation flottant moyenne 0
Record volume 1 13 430 050
Record volume 2 8 686 770
Record volume 3 7 690 851
Basic data
Number of securities 74 011 349
Capitalization USD 2 301 752 954
Free-Float 81.6%
Free-Float capitalization USD 1 890 006 549
Highs and lowsPrice 
1 week 30.65
31.28
1 month 30.65
31.54
Current year 30.65
32.15
1 year 20.76
32.28
3 years 14.24
32.28
5 years 14.24
34.79
10 years 14.24
34.79
Indicators
Moving average 5 days (MMA5) 30.80
Moving average 20 days (MMA20) 31.12
Moving average 50 days (MMA50) 31.28
Moving average 100 days (MMA100) 31.54
Price spread / (MMA5) -0.74%
Price spread / (MMA20) 0.29%
Price spread / (MMA50) 0.81%
Price spread / (MMA100) 1.64%
RSI 9 days 27.91
RSI 14 days 32.85
Sector comparison
Change5d. change1st Jan change 1-year change3-years changeCapi. (M$)
GCP APPLIED TECHNOLOGIES INC.-0.23%0.65%-1.99%21.40%19.81%2 302
CRH PLC-1.19%1.75%-20.53%-12.23%28.73%29 976
ULTRATECH CEMENT LIMITED-2.59%-1.68%-20.00%-8.72%35.16%23 137
VULCAN MATERIALS COMPANY-0.14%1.54%-22.77%-13.32%23.36%21 334
MARTIN MARIETTA MATERIALS, INC.0.21%0.75%-26.30%-10.75%49.24%20 205
GRASIM INDUSTRIES LIMITED-1.99%-3.13%-10.14%4.70%75.86%12 572
HEIDELBERGCEMENT AG0.27%-5.19%-12.60%-31.34%-26.13%10 682
CHINA NATIONAL BUILDING MATERIAL COMPANY LIMITED-0.83%-1.73%-0.10%-6.92%52.31%10 348
AMBUJA CEMENTS LIMITED0.90%1.51%-3.54%14.67%66.38%9 221
POSCO CHEMICAL CO., LTD.3.63%1.18%-10.76%-11.07%149.51%7 554
CEMEX, S.A.B. DE C.V.-2.81%5.62%-38.24%-47.98%3.10%6 353
BBMG CORPORATION-9.38%1.59%-4.13%-27.50%-52.26%3 851
SUMMIT MATERIALS, INC.0.00%8.59%-33.56%-16.18%55.78%3 150
SSANGYONG C&E CO., LTD.1.42%2.34%2.08%2.61%34.76%3 065
WIENERBERGER AG-1.62%3.00%-24.80%-23.62%15.26%2 978
CENTER INTERNATIONAL GROUP CO.,LTD.2.50%3.60%-30.19%35.78%188.90%2 552
 Average-0.77%1.32%-17.04%-10.13%46.66%
 Weighted average by Cap.-0.82%0.39%-17.86%-10.77%40.45%
Historical data 
DateOpenHighLowEnd-of-dayVolume
05-19-202231.0531.1230.9531.031 108 226
05-18-202230.7531.2830.7131.102 207 024
05-17-202230.7130.8530.6530.681 215 974
05-16-202230.8330.8630.6630.67772 270
05-13-202230.8530.9430.7530.77507 042
05-12-202230.9030.9230.7130.80826 048
05-11-202231.0031.0330.9030.90614 119
Daily chart GCP APPLIED TECHNOLOGIES INC.
Duration : Period :
GCP Applied Technologies Inc. Technical Analysis Chart | MarketScreener
Full-screen chart
Monthly variations
annual change
2022 -1.99%
2021 33.87%
2020 4.14%
2019 -7.49%
2018 -23.04%
2017 19.25%
2016 58.28%