GCP Infrastructure Investments
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 10 Jul 2012 |
GBX |
105.25 |
105.5 |
104.5 |
104.75 |
63.8813 |
-0.5 (-0.48%)
|
1,505,805 |
| 9 Jul 2012 |
GBX |
105.25 |
105.25 |
104.86 |
105.25 |
64.1862 |
-0.25 (-0.24%)
|
191,188 |
| 6 Jul 2012 |
GBX |
105 |
105.5 |
104.75 |
105.5 |
64.3387 |
+0.25 (+0.24%)
|
239,718 |
| 5 Jul 2012 |
GBX |
105.25 |
105.25 |
105 |
105.25 |
64.1862 |
+0.05 (+0.05%)
|
60,987 |
| 4 Jul 2012 |
GBX |
105.25 |
105.25 |
104.75 |
105.2 |
64.1557 |
+0.2 (+0.19%)
|
380,062 |
| 3 Jul 2012 |
GBX |
105 |
105 |
104.75 |
105 |
64.0337 |
+1.25 (+1.20%)
|
210,929 |
| 2 Jul 2012 |
GBX |
104 |
104.751 |
103.75 |
103.75 |
63.2714 |
-1.001 (-0.96%)
|
135,634 |
| 29 Jun 2012 |
GBX |
104.751 |
104.9 |
104.11 |
104.751 |
63.8819 |
-0.249 (-0.24%)
|
58,763 |
| 28 Jun 2012 |
GBX |
104 |
105 |
104 |
105 |
64.0337 |
+1 (+0.96%)
|
82,269 |
| 27 Jun 2012 |
GBX |
104.5 |
104.75 |
104 |
104 |
63.4239 |
-1.25 (-1.19%)
|
113,768 |
| 26 Jun 2012 |
GBX |
105.25 |
105.25 |
104.51 |
105.25 |
64.1862 |
+0.4 (+0.38%)
|
110,318 |
| 25 Jun 2012 |
GBX |
104.75 |
105.711 |
104.25 |
104.85 |
63.9423 |
-0.638 (-0.60%)
|
185,155 |
| 22 Jun 2012 |
GBX |
105.75 |
105.75 |
105.35 |
105.488 |
64.3313 |
-0.262 (-0.25%)
|
148,634 |
| 21 Jun 2012 |
GBX |
105.25 |
106 |
105.175 |
105.75 |
64.4911 |
+0.75 (+0.71%)
|
506,015 |
| 20 Jun 2012 |
GBX |
105.25 |
105.25 |
105 |
105 |
64.0337 |
+0.5 (+0.48%)
|
102,296 |
| 19 Jun 2012 |
GBX |
104 |
105.25 |
104 |
104.5 |
63.7288 |
+0.8 (+0.77%)
|
191,127 |
| 18 Jun 2012 |
GBX |
103 |
104.75 |
103 |
103.7 |
63.2409 |
-0.425 (-0.41%)
|
58,741 |
| 15 Jun 2012 |
GBX |
104.5 |
104.5 |
102 |
104.125 |
63.5001 |
-0.875 (-0.83%)
|
1,052,019 |
| 14 Jun 2012 |
GBX |
103.75 |
105 |
103.75 |
105 |
64.0337 |
0.0 (0.0%)
|
183,344 |
| 13 Jun 2012 |
GBX |
105 |
105 |
104.75 |
105 |
64.0337 |
+0.75 (+0.72%)
|
529,950 |
| 12 Jun 2012 |
GBX |
105 |
105 |
104.25 |
104.25 |
63.5763 |
0.0 (0.0%)
|
93,149 |
| 11 Jun 2012 |
GBX |
104.25 |
104.5 |
104.1 |
104.25 |
63.5763 |
0.0 (0.0%)
|
55,163 |
| 8 Jun 2012 |
GBX |
104.25 |
104.25 |
103.7 |
104.25 |
63.5763 |
0.0 (0.0%)
|
78,410 |
| 7 Jun 2012 |
GBX |
103.875 |
104.5 |
103.75 |
104.25 |
63.5763 |
+0.25 (+0.24%)
|
367,815 |
| 6 Jun 2012 |
GBX |
103.875 |
104.75 |
103.61 |
104 |
63.4239 |
0.0 (0.0%)
|
40,854 |
| 1 Jun 2012 |
GBX |
104.375 |
104.7 |
104 |
104 |
63.4239 |
-0.5 (-0.48%)
|
26,100 |
| 31 May 2012 |
GBX |
104.5 |
104.75 |
104.5 |
104.5 |
63.7288 |
0.0 (0.0%)
|
104,145 |
| 30 May 2012 |
GBX |
104.5 |
104.65 |
104.5 |
104.5 |
63.7288 |
+0.75 (+0.72%)
|
37,949 |
| 29 May 2012 |
GBX |
103.75 |
104.25 |
103 |
103.75 |
63.2714 |
-1.25 (-1.19%)
|
362,070 |
| 28 May 2012 |
GBX |
103.25 |
105 |
103.188 |
105 |
64.0337 |
+1 (+0.96%)
|
12,521 |
