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 |
| 23 Jun 2022 |
GBX |
111.6 |
111.6 |
108.8 |
109 |
109 |
-2 (-1.80%)
|
3,015,841 |
| 22 Jun 2022 |
GBX |
112.8 |
113.5947 |
110.4 |
111 |
111 |
-2.6 (-2.29%)
|
1,490,315 |
| 21 Jun 2022 |
GBX |
115 |
115.8 |
113.6 |
113.6 |
113.6 |
-1.2 (-1.05%)
|
956,796 |
| 20 Jun 2022 |
GBX |
115.4 |
115.432 |
114.8 |
114.8 |
114.8 |
-0.2 (-0.17%)
|
762,577 |
| 17 Jun 2022 |
GBX |
117.2 |
117.2 |
115 |
115 |
115 |
-1 (-0.86%)
|
2,095,639 |
| 16 Jun 2022 |
GBX |
117.8 |
118.8 |
116 |
116 |
116 |
-2.2 (-1.86%)
|
3,112,185 |
| 15 Jun 2022 |
GBX |
118 |
118.6 |
117.2 |
118.2 |
118.2 |
+1.2 (+1.03%)
|
1,091,649 |
| 14 Jun 2022 |
GBX |
116.6 |
118 |
116.2 |
117 |
117 |
+0.6 (+0.52%)
|
1,968,068 |
| 13 Jun 2022 |
GBX |
115.6 |
117.4 |
114.4 |
116.4 |
116.4 |
+0.2 (+0.17%)
|
995,442 |
| 10 Jun 2022 |
GBX |
115.2 |
116.8 |
114.6 |
116.2 |
116.2 |
+1.2 (+1.04%)
|
766,087 |
| 9 Jun 2022 |
GBX |
114.2 |
117 |
113.744 |
115 |
115 |
+2.4 (+2.13%)
|
1,698,725 |
| 8 Jun 2022 |
GBX |
112.2 |
113.8 |
111.4 |
112.6 |
112.6 |
+0.6 (+0.54%)
|
640,127 |
| 7 Jun 2022 |
GBX |
112 |
112.77 |
111.2 |
112 |
112 |
-0.2 (-0.18%)
|
944,394 |
| 6 Jun 2022 |
GBX |
112.8 |
112.8 |
112.2 |
112.2 |
112.2 |
+0.2 (+0.18%)
|
648,571 |
| 1 Jun 2022 |
GBX |
112.2 |
113.2 |
112 |
112 |
112 |
-0.6 (-0.53%)
|
1,449,287 |
| 31 May 2022 |
GBX |
112.6 |
112.8 |
112.1333 |
112.6 |
112.6 |
+0.4 (+0.36%)
|
602,982 |
| 30 May 2022 |
GBX |
111.6 |
113 |
111.2801 |
112.2 |
112.2 |
+0.8 (+0.72%)
|
605,262 |
| 27 May 2022 |
GBX |
111 |
111.6 |
109.99 |
111.4 |
111.4 |
+0.6 (+0.54%)
|
633,973 |
| 26 May 2022 |
GBX |
111 |
111 |
109.7482 |
110.8 |
110.8 |
+1.4 (+1.28%)
|
934,858 |
| 25 May 2022 |
GBX |
110.4 |
110.4 |
109.4 |
109.4 |
109.4 |
-0.2 (-0.18%)
|
648,393 |
| 24 May 2022 |
GBX |
112 |
112.0628 |
109.6 |
109.6 |
109.6 |
-2.4 (-2.14%)
|
827,960 |
| 23 May 2022 |
GBX |
111.4 |
112.58 |
111.4 |
112 |
112 |
+1 (+0.90%)
|
663,145 |
| 20 May 2022 |
GBX |
111.4 |
112.6 |
111 |
111 |
111 |
0.0 (0.0%)
|
917,878 |
| 19 May 2022 |
GBX |
111.2 |
112 |
110.4 |
111 |
111 |
-1 (-0.89%)
|
816,530 |
| 18 May 2022 |
GBX |
112.2 |
113.2 |
112 |
112 |
112 |
-0.4 (-0.36%)
|
1,941,064 |
| 17 May 2022 |
GBX |
115.8 |
115.8 |
112.2 |
112.4 |
112.4 |
-2 (-1.75%)
|
895,217 |
| 16 May 2022 |
GBX |
115.2 |
115.8 |
114.4 |
114.4 |
114.4 |
-1 (-0.87%)
|
712,177 |
| 13 May 2022 |
GBX |
115.2 |
115.8 |
114.9361 |
115.4 |
115.4 |
+1 (+0.87%)
|
522,905 |
| 12 May 2022 |
GBX |
114 |
116 |
114 |
114.4 |
114.4 |
-1.2 (-1.04%)
|
649,484 |
| 11 May 2022 |
GBX |
116.6 |
117.3039 |
115.6 |
115.6 |
115.6 |
-0.8 (-0.69%)
|
965,635 |
