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 Mar 2024 |
GBX |
71 |
71.4 |
70.1 |
70.6 |
70.6 |
-0.4 (-0.56%)
|
1,599,980 |
| 15 Mar 2024 |
GBX |
70 |
71.7 |
70 |
71 |
71 |
+0.4 (+0.57%)
|
1,137,614 |
| 14 Mar 2024 |
GBX |
72 |
72.7 |
70.4 |
70.6 |
70.6 |
-0.8 (-1.12%)
|
1,043,215 |
| 13 Mar 2024 |
GBX |
72.9 |
73.3 |
71.4 |
71.4 |
71.4 |
-0.6 (-0.83%)
|
1,850,801 |
| 12 Mar 2024 |
GBX |
72.5 |
73.7 |
71.993 |
72 |
72 |
-0.4 (-0.55%)
|
2,178,363 |
| 11 Mar 2024 |
GBX |
74.4 |
75.4 |
72.399 |
72.4 |
72.4 |
-2.4 (-3.21%)
|
1,478,056 |
| 8 Mar 2024 |
GBX |
75.3 |
75.4 |
74.4 |
74.8 |
74.8 |
-0.6 (-0.80%)
|
1,636,591 |
| 7 Mar 2024 |
GBX |
74.2 |
75.4 |
74.1 |
75.4 |
75.4 |
+1 (+1.34%)
|
602,735 |
| 6 Mar 2024 |
GBX |
74.5 |
75 |
73.883 |
74.4 |
74.4 |
-0.1 (-0.13%)
|
1,480,347 |
| 5 Mar 2024 |
GBX |
74.8 |
75 |
73.83 |
74.5 |
74.5 |
-0.3 (-0.40%)
|
621,475 |
| 4 Mar 2024 |
GBX |
73.4 |
75 |
73.4 |
74.8 |
74.8 |
+0.5 (+0.67%)
|
1,448,782 |
| 1 Mar 2024 |
GBX |
72.6 |
74.5 |
72.5 |
74.3 |
74.3 |
-35.54 (-32.36%)
|
2,256,587 |
| 29 Feb 2024 |
GBX |
109.84 |
109.84 |
109.84 |
109.84 |
109.84 |
+37.84 (+52.56%)
|
1,320,613 |
| 28 Feb 2024 |
GBX |
71.5 |
72.4 |
71.3026 |
72 |
72 |
+0.5 (+0.70%)
|
1,375,942 |
| 27 Feb 2024 |
GBX |
71.4 |
71.5 |
70.8137 |
71.5 |
71.5 |
+0.2 (+0.28%)
|
779,768 |
| 26 Feb 2024 |
GBX |
70.4 |
71.4 |
69.954 |
71.3 |
71.3 |
-38.54 (-35.09%)
|
1,520,979 |
| 23 Feb 2024 |
GBX |
109.84 |
109.84 |
109.84 |
109.84 |
109.84 |
0.0 (0.0%)
|
679,602 |
| 22 Feb 2024 |
GBX |
109.84 |
109.84 |
109.84 |
109.84 |
109.84 |
+39.74 (+56.69%)
|
1,123,385 |
| 21 Feb 2024 |
GBX |
69.9 |
70.2 |
69.5 |
70.1 |
70.1 |
+0.5 (+0.72%)
|
1,773,789 |
| 20 Feb 2024 |
GBX |
70.1 |
71.9 |
69.6 |
69.6 |
69.6 |
-1.4 (-1.97%)
|
1,285,064 |
| 19 Feb 2024 |
GBX |
71 |
71.5 |
70.1 |
71 |
71 |
+0.4 (+0.57%)
|
1,261,409 |
| 16 Feb 2024 |
GBX |
71.5 |
72 |
70.6 |
70.6 |
70.6 |
-1.1 (-1.53%)
|
1,177,020 |
| 15 Feb 2024 |
GBX |
70 |
71.8 |
69.1 |
71.7 |
71.7 |
+1.8 (+2.58%)
|
1,057,260 |
| 14 Feb 2024 |
GBX |
68.6 |
70.1878 |
68.6 |
69.9 |
69.9 |
+1.3 (+1.90%)
|
1,566,251 |
| 13 Feb 2024 |
GBX |
70.6 |
71.6 |
68.599 |
68.6 |
68.6 |
-2 (-2.83%)
|
909,158 |
| 12 Feb 2024 |
GBX |
71 |
71.6 |
70.1 |
70.6 |
70.6 |
+0.5 (+0.71%)
|
831,487 |
| 9 Feb 2024 |
GBX |
70.7 |
70.9 |
70 |
70.1 |
70.1 |
-0.2 (-0.28%)
|
949,371 |
| 8 Feb 2024 |
GBX |
71.5 |
71.648 |
70.1 |
70.3 |
70.3 |
-1.4 (-1.95%)
|
1,433,390 |
| 7 Feb 2024 |
GBX |
72 |
73 |
71.5 |
71.7 |
71.7 |
-0.5 (-0.69%)
|
833,731 |
| 6 Feb 2024 |
GBX |
73.1 |
73.55 |
71.9 |
72.2 |
72.2 |
-0.4 (-0.55%)
|
1,431,553 |
