GCP Infrastructure Investments
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 Dec 2012 |
GBX |
107.75 |
107.75 |
107.25 |
107.6 |
65.6426 |
0.0 (0.0%)
|
47,198 |
| 27 Dec 2012 |
GBX |
107.6 |
107.6 |
107.6 |
107.6 |
65.6426 |
-0.212 (-0.20%)
|
13,472 |
| 24 Dec 2012 |
GBX |
107.8125 |
107.8125 |
107.8125 |
107.8125 |
65.7722 |
+0.312 (+0.29%)
|
4,550 |
| 21 Dec 2012 |
GBX |
107.5 |
107.949 |
107 |
107.5 |
65.5816 |
+0.25 (+0.23%)
|
339,121 |
| 20 Dec 2012 |
GBX |
107.5 |
107.75 |
107.25 |
107.25 |
65.429 |
-0.35 (-0.33%)
|
87,635 |
| 19 Dec 2012 |
GBX |
107.75 |
107.75 |
107.25 |
107.6 |
65.6426 |
+0.1 (+0.09%)
|
198,026 |
| 18 Dec 2012 |
GBX |
107.75 |
107.75 |
107.311 |
107.5 |
65.5816 |
-0.069 (-0.06%)
|
109,895 |
| 17 Dec 2012 |
GBX |
107.5 |
107.75 |
107.25 |
107.569 |
65.6236 |
-0.181 (-0.17%)
|
175,958 |
| 14 Dec 2012 |
GBX |
107.75 |
107.75 |
107.342 |
107.75 |
65.7341 |
+0.25 (+0.23%)
|
122,281 |
| 13 Dec 2012 |
GBX |
107.5 |
107.75 |
107.375 |
107.5 |
65.5816 |
-0.25 (-0.23%)
|
117,611 |
| 12 Dec 2012 |
GBX |
107.75 |
107.75 |
107.25 |
107.75 |
65.7341 |
+0.375 (+0.35%)
|
221,843 |
| 11 Dec 2012 |
GBX |
107.75 |
107.75 |
107.331 |
107.375 |
65.5053 |
-0.375 (-0.35%)
|
325,399 |
| 10 Dec 2012 |
GBX |
107.75 |
107.75 |
107.5 |
107.75 |
65.7341 |
+0.331 (+0.31%)
|
217,985 |
| 7 Dec 2012 |
GBX |
107.75 |
107.8125 |
107.25 |
107.419 |
65.5321 |
-0.331 (-0.31%)
|
55,851 |
| 6 Dec 2012 |
GBX |
107.75 |
107.75 |
107.4375 |
107.75 |
65.7341 |
+0.312 (+0.29%)
|
154,099 |
| 5 Dec 2012 |
GBX |
107.75 |
107.75 |
107.4375 |
107.4375 |
65.5434 |
+0.188 (+0.17%)
|
153,979 |
| 4 Dec 2012 |
GBX |
107.25 |
107.75 |
107.25 |
107.25 |
65.429 |
-0.125 (-0.12%)
|
87,521 |
| 3 Dec 2012 |
GBX |
107.25 |
107.75 |
107.25 |
107.375 |
65.5053 |
-0.125 (-0.12%)
|
147,421 |
| 30 Nov 2012 |
GBX |
107.5 |
107.75 |
107.4 |
107.5 |
65.5816 |
+0.021 (+0.02%)
|
63,550 |
| 29 Nov 2012 |
GBX |
107 |
107.5 |
107 |
107.479 |
65.5687 |
+0.291 (+0.27%)
|
222,505 |
| 28 Nov 2012 |
GBX |
109 |
109 |
107 |
107.1875 |
65.3909 |
-2.454 (-3.62%)
|
268,920 |
| 28 Nov 2012 |
Stock dividend of 0.00035414725 new shares for 1 existing share.
|
| 27 Nov 2012 |
GBX |
111.25 |
111.5 |
111.199 |
111.25 |
67.8453 |
+0.25 (+0.23%)
|
561,730 |
| 26 Nov 2012 |
GBX |
111.75 |
111.999 |
111 |
111 |
67.6928 |
-0.35 (-0.31%)
|
311,200 |
| 23 Nov 2012 |
GBX |
111.25 |
111.45 |
111.05 |
111.35 |
67.9062 |
-0.15 (-0.13%)
|
186,622 |
| 22 Nov 2012 |
GBX |
111.25 |
111.5 |
111.15 |
111.5 |
67.9977 |
+0.25 (+0.22%)
|
81,651 |
| 21 Nov 2012 |
GBX |
111.5 |
111.75 |
111.25 |
111.25 |
67.8453 |
-0.5 (-0.45%)
|
428,332 |
| 20 Nov 2012 |
GBX |
110.5 |
111.75 |
110.39 |
111.75 |
68.1502 |
+2 (+1.82%)
|
272,004 |
| 19 Nov 2012 |
GBX |
110 |
110.5 |
109.75 |
109.75 |
66.9305 |
-0.25 (-0.23%)
|
137,736 |
| 16 Nov 2012 |
GBX |
110.1 |
110.25 |
109.75 |
110 |
67.083 |
-0.23 (-0.21%)
|
100,455 |
| 15 Nov 2012 |
GBX |
110.25 |
110.25 |
109.51 |
110.23 |
67.2232 |
+0.13 (+0.12%)
|
66,202 |
