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 |
| 24 Mar 2022 |
GBX |
108.6 |
108.6 |
107.485 |
108 |
108 |
-0.8 (-0.74%)
|
716,734 |
| 23 Mar 2022 |
GBX |
109.6 |
110 |
108 |
108.8 |
108.8 |
-0.8 (-0.73%)
|
826,118 |
| 22 Mar 2022 |
GBX |
109.8 |
110.4 |
109.4 |
109.6 |
109.6 |
-0.4 (-0.36%)
|
7,275,156 |
| 21 Mar 2022 |
GBX |
109.6 |
110.4 |
109 |
110 |
110 |
+0.8 (+0.73%)
|
1,858,213 |
| 18 Mar 2022 |
GBX |
108.8 |
110 |
108.8 |
109.2 |
109.2 |
+0.4 (+0.37%)
|
1,254,615 |
| 17 Mar 2022 |
GBX |
110.2 |
110.2 |
108.8 |
108.8 |
108.8 |
-1.2 (-1.09%)
|
1,186,269 |
| 16 Mar 2022 |
GBX |
108.6 |
110.2 |
107.0881 |
110 |
110 |
+3 (+2.80%)
|
2,402,869 |
| 15 Mar 2022 |
GBX |
107.6 |
107.8 |
106 |
107 |
107 |
-1 (-0.93%)
|
728,420 |
| 14 Mar 2022 |
GBX |
108.4 |
109.72 |
107.6 |
108 |
108 |
-0.6 (-0.55%)
|
383,864 |
| 11 Mar 2022 |
GBX |
106.8 |
110.6 |
106.317 |
108.6 |
108.6 |
+1.8 (+1.69%)
|
885,821 |
| 10 Mar 2022 |
GBX |
108.4 |
108.6 |
105.6 |
106.8 |
106.8 |
0.0 (0.0%)
|
996,851 |
| 9 Mar 2022 |
GBX |
107.4 |
109.6 |
106.5585 |
106.8 |
106.8 |
+0.6 (+0.56%)
|
1,121,239 |
| 8 Mar 2022 |
GBX |
109.6 |
109.6 |
106.2 |
106.2 |
106.2 |
-1.2 (-1.12%)
|
1,635,793 |
| 7 Mar 2022 |
GBX |
106.2 |
109.1099 |
105.6 |
107.4 |
107.4 |
+0.4 (+0.37%)
|
804,219 |
| 4 Mar 2022 |
GBX |
107 |
108.2 |
105.8 |
107 |
107 |
+0.8 (+0.75%)
|
1,426,042 |
| 3 Mar 2022 |
GBX |
110 |
111.2 |
106.2 |
106.2 |
106.2 |
-3.6 (-3.28%)
|
1,138,624 |
| 2 Mar 2022 |
GBX |
106 |
110.8 |
105.8634 |
109.8 |
109.8 |
+4.2 (+3.98%)
|
1,576,591 |
| 1 Mar 2022 |
GBX |
105.6 |
106.2 |
105 |
105.6 |
105.6 |
-0.2 (-0.19%)
|
1,007,481 |
| 28 Feb 2022 |
GBX |
103.4 |
106 |
103 |
105.8 |
105.8 |
+1.8 (+1.73%)
|
1,008,643 |
| 25 Feb 2022 |
GBX |
103 |
104.6 |
102.6 |
104 |
104 |
+2 (+1.96%)
|
2,838,282 |
| 24 Feb 2022 |
GBX |
101.4 |
103.4 |
101.4 |
102 |
102 |
-1 (-0.97%)
|
788,948 |
| 23 Feb 2022 |
GBX |
103.6 |
103.6 |
102.6 |
103 |
103 |
0.0 (0.0%)
|
886,557 |
| 22 Feb 2022 |
GBX |
102 |
103.2 |
102 |
103 |
103 |
+0.2 (+0.19%)
|
986,382 |
| 21 Feb 2022 |
GBX |
104 |
104.6 |
102.4 |
102.8 |
102.8 |
-1 (-0.96%)
|
948,296 |
| 18 Feb 2022 |
GBX |
103.8 |
105 |
103.8 |
103.8 |
103.8 |
-0.6 (-0.57%)
|
7,199,932 |
| 17 Feb 2022 |
GBX |
104 |
104.4 |
103.8 |
104.4 |
104.4 |
+0.6 (+0.58%)
|
2,548,790 |
| 16 Feb 2022 |
GBX |
103.2 |
104.4 |
103.2 |
103.8 |
103.8 |
+0.8 (+0.78%)
|
3,220,735 |
| 15 Feb 2022 |
GBX |
100 |
103.2 |
99.865 |
103 |
103 |
+2.8 (+2.79%)
|
1,807,114 |
| 14 Feb 2022 |
GBX |
101.6 |
102.775 |
99.793 |
100.2 |
100.2 |
-1.8 (-1.76%)
|
1,048,238 |
| 11 Feb 2022 |
GBX |
102.4 |
103.4 |
101.8 |
102 |
102 |
-0.6 (-0.58%)
|
1,545,234 |
