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 |
| 14 Nov 2012 |
GBX |
110.15 |
110.15 |
110.099 |
110.1 |
67.1439 |
-0.05 (-0.05%)
|
72,000 |
| 13 Nov 2012 |
GBX |
110.5 |
110.5 |
110.15 |
110.15 |
67.1744 |
-0.07 (-0.06%)
|
104,815 |
| 12 Nov 2012 |
GBX |
110.75 |
110.75 |
110 |
110.22 |
67.2171 |
-0.03 (-0.03%)
|
173,014 |
| 9 Nov 2012 |
GBX |
110.5 |
110.5 |
110.01 |
110.25 |
67.2354 |
-0.25 (-0.23%)
|
114,935 |
| 8 Nov 2012 |
GBX |
111 |
111 |
110.1875 |
110.5 |
67.3879 |
+0.17 (+0.15%)
|
78,670 |
| 7 Nov 2012 |
GBX |
110.5 |
110.5 |
110 |
110.33 |
67.2842 |
+0.105 (+0.10%)
|
54,540 |
| 6 Nov 2012 |
GBX |
110.2249 |
110.2249 |
110.2249 |
110.2249 |
67.2201 |
0.0 (0.0%)
|
11,405 |
| 5 Nov 2012 |
GBX |
110.25 |
110.5 |
110 |
110.2249 |
67.2201 |
-0.275 (-0.25%)
|
122,969 |
| 2 Nov 2012 |
GBX |
110.75 |
110.75 |
110.25 |
110.5 |
67.3879 |
-0.65 (-0.58%)
|
500,388 |
| 1 Nov 2012 |
GBX |
110.75 |
111.15 |
110.26 |
111.15 |
67.7843 |
+0.35 (+0.32%)
|
203,979 |
| 31 Oct 2012 |
GBX |
111.25 |
111.25 |
110.8 |
110.8 |
67.5708 |
-0.2 (-0.18%)
|
192,502 |
| 30 Oct 2012 |
GBX |
112 |
112.5 |
110.5 |
111 |
67.6928 |
-0.5 (-0.45%)
|
469,173 |
| 29 Oct 2012 |
GBX |
111.5 |
111.5 |
111.5 |
111.5 |
67.9977 |
+0.5 (+0.45%)
|
69,162 |
| 26 Oct 2012 |
GBX |
111 |
111.5 |
110.01 |
111 |
67.6928 |
0.0 (0.0%)
|
151,344 |
| 25 Oct 2012 |
GBX |
111 |
111 |
110.26 |
111 |
67.6928 |
+0.499 (+0.45%)
|
74,671 |
| 24 Oct 2012 |
GBX |
110.25 |
111 |
110.25 |
110.501 |
67.3885 |
-0.499 (-0.45%)
|
39,022 |
| 23 Oct 2012 |
GBX |
110 |
111 |
110 |
111 |
67.6928 |
+0.5 (+0.45%)
|
157,066 |
| 22 Oct 2012 |
GBX |
110 |
110.5 |
109.51 |
110.5 |
67.3879 |
+0.5 (+0.45%)
|
181,549 |
| 19 Oct 2012 |
GBX |
109.5 |
110 |
108.451 |
110 |
67.083 |
+1.25 (+1.15%)
|
53,004 |
| 18 Oct 2012 |
GBX |
109 |
109.433 |
108.41 |
108.75 |
66.3207 |
+0.25 (+0.23%)
|
113,159 |
| 17 Oct 2012 |
GBX |
109 |
109 |
108 |
108.5 |
66.1682 |
0.0 (0.0%)
|
124,118 |
| 16 Oct 2012 |
GBX |
107.75 |
108.5 |
107.639 |
108.5 |
66.1682 |
+0.861 (+0.80%)
|
125,388 |
| 15 Oct 2012 |
GBX |
107.65 |
107.675 |
107.1875 |
107.639 |
65.6431 |
+0.015 (+0.01%)
|
99,050 |
| 12 Oct 2012 |
GBX |
107.625 |
107.625 |
107.376 |
107.624 |
65.634 |
-0.126 (-0.12%)
|
59,793 |
| 11 Oct 2012 |
GBX |
107.75 |
107.75 |
106.5 |
107.75 |
65.7108 |
+0.252 (+0.23%)
|
127,054 |
| 10 Oct 2012 |
GBX |
107.599 |
107.599 |
107.498 |
107.498 |
65.5571 |
-0.101 (-0.09%)
|
31,173 |
| 9 Oct 2012 |
GBX |
107.1875 |
107.599 |
106.625 |
107.599 |
65.6187 |
+0.25 (+0.23%)
|
68,346 |
| 8 Oct 2012 |
GBX |
107.29 |
107.49 |
106.26 |
107.349 |
65.4663 |
+0.249 (+0.23%)
|
59,514 |
| 5 Oct 2012 |
GBX |
107.5 |
107.5 |
106.26 |
107.1 |
65.3144 |
0.0 (0.0%)
|
104,461 |
| 4 Oct 2012 |
GBX |
106.25 |
107.1 |
106.25 |
107.1 |
65.3144 |
+0.85 (+0.80%)
|
46,852 |
