Historical Stock Price
ETFs Holding GCP »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
08/12/2019 $19.22 $19.22 $18.82 $18.82 265.30K
08/13/2019 $18.77 $19.17 $18.44 $18.45 466.30K
08/14/2019 $18.15 $18.15 $17.59 $17.83 1.56M
08/15/2019 $17.88 $18.18 $17.55 $17.58 690.20K
08/16/2019 $17.74 $18.18 $17.55 $17.86 354.60K
GCP Applied Technologies is a provider of construction products technologies that include admixtures and additives for concrete and cement, the VERIFI® in-transit concrete management system, waterproofing products, and specialty systems. Co. has two global operating segments: Specialty Construction Chemicals, which supplies concrete admixtures, polymer fibers and in-transit monitoring systems and cement additives to cement manufacturers that are used in cement processing and improve the characteristics of finished cement; and Specialty Building Materials, which manufactures and sells building and flooring materials used in both new construction and renovation/repair projects.
GCP historical stock prices picture
GCP Applied Technologies (GCP) has the following price history information. Looking back at GCP historical stock prices for the last five trading days, on August 12, 2019, GCP opened at $19.22, traded as high as $19.22 and as low as $18.82, and closed at $18.82. Trading volume was a total of 265.30K shares. On August 13, 2019, GCP opened at $18.77, traded as high as $19.17 and as low as $18.44, and closed at $18.45. Trading volume was a total of 466.30K shares. On August 14, 2019, GCP opened at $18.15, traded as high as $18.15 and as low as $17.59, and closed at $17.83. Trading volume was a total of 1.56M shares. On August 15, 2019, GCP opened at $17.88, traded as high as $18.18 and as low as $17.55, and closed at $17.58. Trading volume was a total of 690.20K shares. On August 16, 2019, GCP opened at $17.74, traded as high as $18.18 and as low as $17.55, and closed at $17.86. Trading volume was a total of 354.60K shares.

GCP Historical Stock Prices By Date:

GCP historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into GCP Applied Technologies shares, starting with a $10,000 purchase of GCP, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 02/04/2016
End date: 08/16/2019
Start price/share: $16.90
End price/share: $17.86
Dividends collected/share: $0.00
Total return: 5.68%
Average Annual Total Return: 1.58%
Starting investment: $10,000.00
Ending investment: $10,568.77
Years: 3.53
Date Close
08/12/2019$18.82
08/13/2019$18.45
08/14/2019$17.83
08/15/2019$17.58
08/16/2019$17.86
GCP is categorized under the Materials sector; below are some other companies in the same sector:

GCR Historical Stock Prices
GCX Historical Stock Prices
GDM Historical Stock Prices
GDW Historical Stock Prices
GEA Historical Stock Prices
GEF Historical Stock Prices
GEG Historical Stock Prices
GET Historical Stock Prices
GFA Historical Stock Prices
GFF Historical Stock Prices

Also explore: GCP shares outstanding history

GCP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.