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 |
| 18 Apr 2023 |
GBX |
92 |
92 |
89.1 |
90.1 |
90.1 |
-1.2 (-1.31%)
|
943,938 |
| 17 Apr 2023 |
GBX |
92.2 |
92.2 |
91.2 |
91.3 |
91.3 |
-0.5 (-0.54%)
|
1,323,675 |
| 14 Apr 2023 |
GBX |
91 |
92.4931 |
90.4 |
91.8 |
91.8 |
+0.8 (+0.88%)
|
1,420,956 |
| 13 Apr 2023 |
GBX |
91.4 |
91.4 |
90.1 |
91 |
91 |
+0.6 (+0.66%)
|
858,204 |
| 12 Apr 2023 |
GBX |
91 |
92.4 |
84.8954 |
90.4 |
90.4 |
-1.3 (-1.42%)
|
2,918,385 |
| 11 Apr 2023 |
GBX |
87.8 |
92.388 |
87.8 |
91.7 |
91.7 |
+4 (+4.56%)
|
2,279,598 |
| 6 Apr 2023 |
GBX |
86.8 |
88.1 |
85.8 |
87.7 |
87.7 |
+1.2 (+1.39%)
|
1,048,146 |
| 5 Apr 2023 |
GBX |
86.4 |
86.9 |
85.2 |
86.5 |
86.5 |
+0.3 (+0.35%)
|
1,716,131 |
| 4 Apr 2023 |
GBX |
85.6 |
86.9 |
85.006 |
86.2 |
86.2 |
+0.5 (+0.58%)
|
1,174,272 |
| 3 Apr 2023 |
GBX |
85.3 |
86.5 |
84.4 |
85.7 |
85.7 |
+0.5 (+0.59%)
|
1,369,307 |
| 31 Mar 2023 |
GBX |
86.3 |
86.9 |
85.2 |
85.2 |
85.2 |
-1 (-1.16%)
|
1,424,719 |
| 30 Mar 2023 |
GBX |
84.5 |
86.2 |
84.4 |
86.2 |
86.2 |
+2.1 (+2.50%)
|
4,253,290 |
| 29 Mar 2023 |
GBX |
85.1 |
85.5 |
83.8 |
84.1 |
84.1 |
-0.5 (-0.59%)
|
1,046,318 |
| 28 Mar 2023 |
GBX |
87.8 |
88.9 |
84 |
84.6 |
84.6 |
-2.8 (-3.20%)
|
2,088,708 |
| 27 Mar 2023 |
GBX |
88.5 |
88.9 |
87 |
87.4 |
87.4 |
-0.3 (-0.34%)
|
783,251 |
| 24 Mar 2023 |
GBX |
88.6 |
90.1 |
87 |
87.7 |
87.7 |
-1.1 (-1.24%)
|
1,205,928 |
| 23 Mar 2023 |
GBX |
89.1 |
90.7 |
88.5 |
88.8 |
88.8 |
-0.4 (-0.45%)
|
1,799,615 |
| 22 Mar 2023 |
GBX |
89.9 |
90.8 |
88.8354 |
89.2 |
89.2 |
-0.6 (-0.67%)
|
823,441 |
| 21 Mar 2023 |
GBX |
89.6 |
91.3 |
89.5 |
89.8 |
89.8 |
+0.1 (+0.11%)
|
1,009,977 |
| 20 Mar 2023 |
GBX |
91.9 |
93 |
89.3 |
89.7 |
89.7 |
-2 (-2.18%)
|
1,214,822 |
| 17 Mar 2023 |
GBX |
92.9 |
93.8 |
91.7 |
91.7 |
91.7 |
-1.4 (-1.50%)
|
1,397,488 |
| 16 Mar 2023 |
GBX |
93.8 |
93.9 |
92.6625 |
93.1 |
93.1 |
+0.1 (+0.11%)
|
975,212 |
| 15 Mar 2023 |
GBX |
93.1 |
94.2 |
91.6 |
93 |
93 |
+0.2 (+0.22%)
|
1,634,803 |
| 14 Mar 2023 |
GBX |
92.9 |
94 |
91.4 |
92.8 |
92.8 |
+1.5 (+1.64%)
|
1,294,561 |
| 13 Mar 2023 |
GBX |
92.1 |
93.6 |
90.4 |
91.3 |
91.3 |
-1 (-1.08%)
|
874,824 |
| 10 Mar 2023 |
GBX |
91.2 |
92.825 |
91.2 |
92.3 |
92.3 |
-0.6 (-0.65%)
|
839,219 |
| 9 Mar 2023 |
GBX |
93.4 |
93.8 |
91.5 |
92.9 |
92.9 |
-1.4 (-1.48%)
|
2,894,741 |
| 8 Mar 2023 |
GBX |
94.1 |
96.3 |
93.4 |
94.3 |
94.3 |
+0.3 (+0.32%)
|
1,101,772 |
| 7 Mar 2023 |
GBX |
95.3 |
96.5 |
93.6796 |
94 |
94 |
-1 (-1.05%)
|
1,000,249 |
| 6 Mar 2023 |
GBX |
95 |
95.4 |
93.954 |
95 |
95 |
+1.4 (+1.50%)
|
754,188 |
