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 |
| 7 Sep 2010 |
GBX |
107.2 |
107.4 |
107.2 |
107.2 |
65.352 |
-0.2 (-0.19%)
|
77,450 |
| 6 Sep 2010 |
GBX |
107.4 |
107.4 |
107.4 |
107.4 |
65.4739 |
+0.2 (+0.19%)
|
57,800 |
| 3 Sep 2010 |
GBX |
106.75 |
107.4 |
106.005 |
107.2 |
65.352 |
+0.2 (+0.19%)
|
43,500 |
| 2 Sep 2010 |
GBX |
107 |
107.25 |
107 |
107 |
65.2301 |
0.0 (0.0%)
|
90,450 |
| 1 Sep 2010 |
GBX |
107 |
107.25 |
107 |
107 |
65.2301 |
0.0 (0.0%)
|
80,400 |
| 31 Aug 2010 |
GBX |
106.6 |
107 |
106.6 |
107 |
65.2301 |
+0.8 (+0.75%)
|
202,022 |
| 27 Aug 2010 |
GBX |
106.1 |
106.7333 |
106.1 |
106.2 |
64.7424 |
+0.3 (+0.28%)
|
52,350 |
| 26 Aug 2010 |
GBX |
105.9 |
106.0625 |
105.9 |
105.9 |
64.5595 |
-0.1 (-0.09%)
|
51,996 |
| 25 Aug 2010 |
GBX |
105 |
106 |
104.251 |
106 |
64.6204 |
+0.5 (+0.47%)
|
216,101 |
| 24 Aug 2010 |
GBX |
105.5 |
105.75 |
105.5 |
105.5 |
64.3156 |
-0.5 (-0.47%)
|
32,800 |
| 23 Aug 2010 |
GBX |
105.25 |
106 |
104.25 |
106 |
64.6204 |
+0.5 (+0.47%)
|
48,835 |
| 20 Aug 2010 |
GBX |
104.75 |
105.5 |
104 |
105.5 |
64.3156 |
+0.8 (+0.76%)
|
102,016 |
| 19 Aug 2010 |
GBX |
104.5 |
105.325 |
104.5 |
104.7 |
63.8279 |
+0.2 (+0.19%)
|
98,200 |
| 18 Aug 2010 |
GBX |
104.5 |
104.7 |
104.5 |
104.5 |
63.706 |
-0.24 (-0.23%)
|
16,000 |
| 17 Aug 2010 |
GBX |
104.75 |
105 |
104.74 |
104.74 |
63.8523 |
+0.14 (+0.13%)
|
62,295 |
| 16 Aug 2010 |
GBX |
104.75 |
105 |
104.6 |
104.6 |
63.767 |
-0.4 (-0.38%)
|
96,865 |
| 13 Aug 2010 |
GBX |
105 |
105 |
105 |
105 |
64.0108 |
+0.25 (+0.24%)
|
24,375 |
| 12 Aug 2010 |
GBX |
104.75 |
105 |
104.75 |
104.75 |
63.8584 |
-0.25 (-0.24%)
|
236,516 |
| 11 Aug 2010 |
GBX |
105 |
105 |
105 |
105 |
64.0108 |
+0.2 (+0.19%)
|
24,500 |
| 10 Aug 2010 |
GBX |
104.75 |
104.9 |
104.75 |
104.8 |
63.8889 |
+0.05 (+0.05%)
|
203,032 |
| 9 Aug 2010 |
GBX |
104.4 |
105 |
104.4 |
104.75 |
63.8584 |
+0.5 (+0.48%)
|
227,400 |
| 6 Aug 2010 |
GBX |
104.1 |
104.5 |
104.1 |
104.25 |
63.5536 |
+0.25 (+0.24%)
|
98,000 |
| 5 Aug 2010 |
GBX |
104 |
104.49 |
104 |
104 |
63.4012 |
+0.6 (+0.58%)
|
220,341 |
| 4 Aug 2010 |
GBX |
103.5 |
104.35 |
103.4 |
103.4 |
63.0354 |
0.0 (0.0%)
|
113,711 |
| 3 Aug 2010 |
GBX |
103 |
103.4 |
103 |
103.4 |
63.0354 |
+0.4 (+0.39%)
|
174,697 |
| 2 Aug 2010 |
GBX |
102.9 |
103.125 |
102.9 |
103 |
62.7916 |
+1.5 (+1.48%)
|
154,650 |
| 30 Jul 2010 |
GBX |
101.5 |
101.5 |
101.5 |
101.5 |
61.8771 |
-0.25 (-0.25%)
|
400,000 |
| 29 Jul 2010 |
GBX |
102 |
102.4 |
101.5 |
101.75 |
62.0295 |
-0.84 (-0.82%)
|
184,700 |
| 28 Jul 2010 |
GBX |
102 |
102.99 |
102 |
102.59 |
62.5416 |
+0.59 (+0.58%)
|
23,820 |
| 27 Jul 2010 |
GBX |
102 |
102.6 |
101.5 |
102 |
62.1819 |
-0.75 (-0.73%)
|
2,122,360 |
