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 |
| 27 May 2021 |
GBX |
99 |
99.3 |
98.5 |
99 |
99 |
+0.2 (+0.20%)
|
1,408,658 |
| 26 May 2021 |
GBX |
98.4 |
99 |
98.004 |
98.8 |
98.8 |
+0.8 (+0.82%)
|
927,556 |
| 25 May 2021 |
GBX |
98.4 |
98.55 |
98 |
98 |
98 |
-0.3 (-0.31%)
|
947,119 |
| 24 May 2021 |
GBX |
98.8 |
99.1 |
98.3 |
98.3 |
98.3 |
-0.7 (-0.71%)
|
1,234,608 |
| 21 May 2021 |
GBX |
99.1 |
99.2 |
98.9 |
99 |
99 |
0.0 (0.0%)
|
3,711,967 |
| 20 May 2021 |
GBX |
98.9 |
99.2 |
98.6 |
99 |
99 |
+0.1 (+0.10%)
|
709,920 |
| 19 May 2021 |
GBX |
98.6 |
99.197 |
98.6 |
98.9 |
98.9 |
-0.1 (-0.10%)
|
9,011,671 |
| 18 May 2021 |
GBX |
99.1 |
99.1 |
98.6 |
99 |
99 |
+0.2 (+0.20%)
|
1,310,507 |
| 17 May 2021 |
GBX |
99 |
99.1 |
97.6 |
98.8 |
98.8 |
+0.1 (+0.10%)
|
1,355,247 |
| 14 May 2021 |
GBX |
99 |
99.1 |
98.646 |
98.7 |
98.7 |
-0.1 (-0.10%)
|
1,488,672 |
| 13 May 2021 |
GBX |
98.4 |
99 |
98.4 |
98.8 |
98.8 |
+0.4 (+0.41%)
|
1,245,267 |
| 12 May 2021 |
GBX |
98.2 |
98.8 |
98 |
98.4 |
98.4 |
+0.7 (+0.72%)
|
2,100,489 |
| 11 May 2021 |
GBX |
99.2 |
99.7 |
97.6 |
97.7 |
97.7 |
-1.8 (-1.81%)
|
1,859,400 |
| 10 May 2021 |
GBX |
99.6 |
99.8 |
99.4 |
99.5 |
99.5 |
+0.2 (+0.20%)
|
1,713,831 |
| 7 May 2021 |
GBX |
99.8 |
99.9 |
99.3 |
99.3 |
99.3 |
0.0 (0.0%)
|
1,637,979 |
| 6 May 2021 |
GBX |
100 |
100.4 |
99.3 |
99.3 |
99.3 |
-1.7 (-1.68%)
|
8,521,371 |
| 5 May 2021 |
GBX |
101.6 |
102 |
101 |
101 |
101 |
-0.2 (-0.20%)
|
2,950,882 |
| 4 May 2021 |
GBX |
100.8 |
102 |
100.7041 |
101.2 |
101.2 |
+0.2 (+0.20%)
|
1,621,416 |
| 30 Apr 2021 |
GBX |
101.8 |
102.0349 |
101 |
101 |
101 |
-1 (-0.98%)
|
1,734,931 |
| 29 Apr 2021 |
GBX |
102.6 |
102.8 |
101.904 |
102 |
102 |
+0.4 (+0.39%)
|
990,095 |
| 28 Apr 2021 |
GBX |
101.8 |
102.4 |
101.464 |
101.6 |
101.6 |
+0.2 (+0.20%)
|
1,025,414 |
| 27 Apr 2021 |
GBX |
104 |
104 |
100.6 |
101.4 |
101.4 |
-1.6 (-1.55%)
|
3,113,943 |
| 26 Apr 2021 |
GBX |
104.2 |
104.329 |
102.8889 |
103 |
103 |
-0.6 (-0.58%)
|
1,532,699 |
| 23 Apr 2021 |
GBX |
104.4 |
104.6 |
103.6 |
103.6 |
103.6 |
-0.6 (-0.58%)
|
1,090,183 |
| 22 Apr 2021 |
GBX |
104.6 |
104.6 |
104 |
104.2 |
104.2 |
+1 (+0.97%)
|
1,067,979 |
| 21 Apr 2021 |
GBX |
103.8 |
104.4 |
103.2 |
103.2 |
103.2 |
-1.2 (-1.15%)
|
1,319,978 |
| 20 Apr 2021 |
GBX |
104.2 |
104.872 |
103.72 |
104.4 |
104.4 |
-0.4 (-0.38%)
|
793,557 |
| 19 Apr 2021 |
GBX |
104.6 |
104.8 |
103.4 |
104.8 |
104.8 |
+0.8 (+0.77%)
|
3,070,072 |
| 16 Apr 2021 |
GBX |
104.8 |
105 |
103.4 |
104 |
104 |
+0.4 (+0.39%)
|
3,140,693 |
| 15 Apr 2021 |
GBX |
103.4 |
105 |
103.4 |
103.6 |
103.6 |
-0.2 (-0.19%)
|
1,457,842 |
