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 |
| 10 Feb 2022 |
GBX |
103 |
103.8 |
102 |
102.6 |
102.6 |
-0.2 (-0.19%)
|
1,107,299 |
| 9 Feb 2022 |
GBX |
103.8 |
104.6 |
102.8 |
102.8 |
102.8 |
-0.6 (-0.58%)
|
936,210 |
| 8 Feb 2022 |
GBX |
103 |
104 |
103 |
103.4 |
103.4 |
+0.2 (+0.19%)
|
754,000 |
| 7 Feb 2022 |
GBX |
103 |
104.246 |
103 |
103.2 |
103.2 |
-0.2 (-0.19%)
|
636,799 |
| 4 Feb 2022 |
GBX |
103.4 |
104 |
103.3576 |
103.4 |
103.4 |
+0.4 (+0.39%)
|
1,073,496 |
| 3 Feb 2022 |
GBX |
105.8 |
105.8 |
102.8 |
103 |
103 |
-4 (-3.74%)
|
1,558,809 |
| 2 Feb 2022 |
GBX |
106 |
107.6 |
106 |
107 |
107 |
+0.4 (+0.38%)
|
1,935,711 |
| 1 Feb 2022 |
GBX |
105 |
107 |
104.985 |
106.6 |
106.6 |
+1.6 (+1.52%)
|
1,251,703 |
| 31 Jan 2022 |
GBX |
103.6 |
105 |
103.4 |
105 |
105 |
+2.2 (+2.14%)
|
1,113,194 |
| 28 Jan 2022 |
GBX |
104.6 |
104.8 |
102.8 |
102.8 |
102.8 |
-1 (-0.96%)
|
1,309,425 |
| 27 Jan 2022 |
GBX |
106 |
106.2 |
103.6 |
103.8 |
103.8 |
-2.4 (-2.26%)
|
1,702,663 |
| 26 Jan 2022 |
GBX |
106.2 |
107.6 |
106 |
106.2 |
106.2 |
-0.8 (-0.75%)
|
1,064,823 |
| 25 Jan 2022 |
GBX |
108.2 |
108.2 |
106.2 |
107 |
107 |
0.0 (0.0%)
|
885,851 |
| 24 Jan 2022 |
GBX |
107.4 |
108 |
106.4 |
107 |
107 |
-0.4 (-0.37%)
|
991,395 |
| 21 Jan 2022 |
GBX |
107.8 |
107.8 |
107.4 |
107.4 |
107.4 |
-0.6 (-0.56%)
|
821,239 |
| 20 Jan 2022 |
GBX |
108.2 |
108.6 |
108 |
108 |
108 |
+0.2 (+0.19%)
|
628,448 |
| 19 Jan 2022 |
GBX |
107.2 |
108.1392 |
107.2 |
107.8 |
107.8 |
+0.2 (+0.19%)
|
675,074 |
| 18 Jan 2022 |
GBX |
107.6 |
108.4 |
106.8 |
107.6 |
107.6 |
+0.4 (+0.37%)
|
1,556,791 |
| 17 Jan 2022 |
GBX |
108 |
109 |
107.2 |
107.2 |
107.2 |
+0.2 (+0.19%)
|
2,894,892 |
| 14 Jan 2022 |
GBX |
107.4 |
107.8 |
106.8 |
107 |
107 |
+0.2 (+0.19%)
|
882,418 |
| 13 Jan 2022 |
GBX |
107.2 |
107.8 |
106.8 |
106.8 |
106.8 |
-0.4 (-0.37%)
|
383,750 |
| 12 Jan 2022 |
GBX |
107.4 |
107.8 |
107 |
107.2 |
107.2 |
-0.2 (-0.19%)
|
717,234 |
| 11 Jan 2022 |
GBX |
108.4 |
109 |
107.4 |
107.4 |
107.4 |
-1 (-0.92%)
|
680,030 |
| 10 Jan 2022 |
GBX |
107.8 |
109.4 |
107.8 |
108.4 |
108.4 |
-0.8 (-0.73%)
|
462,678 |
| 7 Jan 2022 |
GBX |
109.2 |
109.2 |
107.8 |
109.2 |
109.2 |
0.0 (0.0%)
|
516,501 |
| 6 Jan 2022 |
GBX |
109.2 |
110 |
108.8 |
109.2 |
109.2 |
-1.4 (-1.27%)
|
442,517 |
| 5 Jan 2022 |
GBX |
111 |
111.2 |
109.6 |
110.6 |
110.6 |
-1.2 (-1.07%)
|
641,200 |
| 4 Jan 2022 |
GBX |
109 |
111.8 |
109 |
111.8 |
111.8 |
+3.4 (+3.14%)
|
1,591,490 |
| 31 Dec 2021 |
GBX |
108.8 |
109.2 |
108.4 |
108.4 |
108.4 |
0.0 (0.0%)
|
258,006 |
| 30 Dec 2021 |
GBX |
108.2 |
109.4 |
108.2 |
108.4 |
108.4 |
+0.2 (+0.18%)
|
274,005 |
