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 |
| 5 Feb 2024 |
GBX |
73.1 |
74.7 |
72.6 |
72.6 |
72.6 |
-1.6 (-2.16%)
|
1,374,796 |
| 2 Feb 2024 |
GBX |
74.3 |
74.7 |
73.2 |
74.2 |
74.2 |
+0.6 (+0.82%)
|
767,630 |
| 1 Feb 2024 |
GBX |
73.5 |
74.6 |
73 |
73.6 |
73.6 |
-1 (-1.34%)
|
1,585,431 |
| 31 Jan 2024 |
GBX |
74.6 |
74.604 |
73.1 |
74.6 |
74.6 |
+0.5 (+0.67%)
|
2,149,234 |
| 30 Jan 2024 |
GBX |
73.8 |
74.3476 |
73.2 |
74.1 |
74.1 |
+0.4 (+0.54%)
|
1,666,882 |
| 29 Jan 2024 |
GBX |
72.5 |
73.8569 |
72.5 |
73.7 |
73.7 |
+1.1 (+1.52%)
|
1,276,969 |
| 26 Jan 2024 |
GBX |
71.8 |
72.6 |
71.6 |
72.6 |
72.6 |
+0.6 (+0.83%)
|
736,712 |
| 25 Jan 2024 |
GBX |
71.5 |
72 |
71.5 |
72 |
72 |
+0.4 (+0.56%)
|
1,202,509 |
| 24 Jan 2024 |
GBX |
71.1 |
71.994 |
71.053 |
71.6 |
71.6 |
+0.6 (+0.85%)
|
961,852 |
| 23 Jan 2024 |
GBX |
70.8 |
71.7111 |
70.0364 |
71 |
71 |
+0.4 (+0.57%)
|
2,089,111 |
| 22 Jan 2024 |
GBX |
69.5 |
70.9 |
69.4889 |
70.6 |
70.6 |
+1.1 (+1.58%)
|
1,692,176 |
| 19 Jan 2024 |
GBX |
69.5 |
70.9 |
68.5 |
69.5 |
69.5 |
-0.9 (-1.28%)
|
38,405,847 |
| 18 Jan 2024 |
GBX |
70.3 |
70.5 |
69.1 |
70.4 |
70.4 |
+1.4 (+2.03%)
|
1,221,871 |
| 17 Jan 2024 |
GBX |
69.5 |
70.4 |
68.999 |
69 |
69 |
-1.2 (-1.71%)
|
1,668,043 |
| 16 Jan 2024 |
GBX |
70 |
70.7 |
70 |
70.2 |
70.2 |
-0.4 (-0.57%)
|
5,265,676 |
| 15 Jan 2024 |
GBX |
70 |
70.9 |
69.4 |
70.6 |
70.6 |
+0.6 (+0.86%)
|
3,271,531 |
| 12 Jan 2024 |
GBX |
70 |
70.795 |
69.5 |
70 |
70 |
+0.1 (+0.14%)
|
915,041 |
| 11 Jan 2024 |
GBX |
70 |
70.801 |
69.3 |
69.9 |
69.9 |
+0.5 (+0.72%)
|
1,988,075 |
| 10 Jan 2024 |
GBX |
70.6 |
70.6 |
69.399 |
69.4 |
69.4 |
-1 (-1.42%)
|
701,035 |
| 9 Jan 2024 |
GBX |
70.9 |
71.059 |
69.9703 |
70.4 |
70.4 |
+0.2 (+0.28%)
|
754,252 |
| 8 Jan 2024 |
GBX |
70.4 |
70.9 |
70 |
70.2 |
70.2 |
+0.1 (+0.14%)
|
934,659 |
| 5 Jan 2024 |
GBX |
71.4 |
72 |
69.7 |
70.1 |
70.1 |
-1 (-1.41%)
|
3,241,954 |
| 4 Jan 2024 |
GBX |
71.65 |
71.9 |
70.888 |
71.1 |
71.1 |
0.0 (0.0%)
|
584,893 |
| 3 Jan 2024 |
GBX |
72.5 |
72.7 |
70.6997 |
71.1 |
71.1 |
-1.3 (-1.80%)
|
6,069,124 |
| 2 Jan 2024 |
GBX |
70.6 |
72.9 |
70.6 |
72.4 |
72.4 |
+0.4 (+0.56%)
|
1,054,348 |
| 29 Dec 2023 |
GBX |
72 |
72 |
71.48 |
72 |
72 |
+0.1 (+0.14%)
|
209,651 |
| 28 Dec 2023 |
GBX |
71 |
72 |
70.9521 |
71.9 |
71.9 |
+0.3 (+0.42%)
|
942,145 |
| 27 Dec 2023 |
GBX |
71.4 |
71.6 |
70.6 |
71.6 |
71.6 |
+0.6 (+0.85%)
|
1,342,027 |
| 22 Dec 2023 |
GBX |
70.8 |
71.328 |
70.8 |
71 |
71 |
+0.2 (+0.28%)
|
659,620 |
| 21 Dec 2023 |
GBX |
70.8 |
71.2 |
70.69 |
70.8 |
70.8 |
-0.4 (-0.56%)
|
1,353,767 |
