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 |
| 3 Dec 2020 |
GBX |
111.4 |
111.4 |
108.2076 |
110.6 |
110.6 |
-0.4 (-0.36%)
|
1,110,244 |
| 2 Dec 2020 |
GBX |
110 |
111.4 |
109.9449 |
111 |
111 |
0.0 (0.0%)
|
1,195,436 |
| 1 Dec 2020 |
GBX |
108.6 |
112 |
107.8 |
111 |
111 |
+1.4 (+1.28%)
|
1,074,345 |
| 30 Nov 2020 |
GBX |
108.2 |
110 |
107.3 |
109.6 |
109.6 |
+1.8 (+1.67%)
|
1,380,285 |
| 27 Nov 2020 |
GBX |
110.4 |
110.6 |
105.4 |
107.8 |
107.8 |
-2.4 (-2.18%)
|
3,791,592 |
| 26 Nov 2020 |
GBX |
109 |
110.6 |
108.8 |
110.2 |
110.2 |
+0.6 (+0.55%)
|
668,591 |
| 25 Nov 2020 |
GBX |
111 |
111.2 |
109.489 |
109.6 |
109.6 |
-1.4 (-1.26%)
|
1,750,243 |
| 24 Nov 2020 |
GBX |
111.6 |
112 |
109.763 |
111 |
111 |
-0.2 (-0.18%)
|
1,223,001 |
| 23 Nov 2020 |
GBX |
112 |
112 |
109.8 |
111.2 |
111.2 |
-0.8 (-0.71%)
|
986,831 |
| 20 Nov 2020 |
GBX |
110.6 |
112 |
109.4 |
112 |
112 |
+1.4 (+1.27%)
|
948,918 |
| 19 Nov 2020 |
GBX |
110.6 |
111 |
109.2 |
110.6 |
110.6 |
-0.6 (-0.54%)
|
826,242 |
| 18 Nov 2020 |
GBX |
110.4 |
111.4 |
110.4 |
111.2 |
111.2 |
+1.2 (+1.09%)
|
744,735 |
| 17 Nov 2020 |
GBX |
111 |
112 |
108.2 |
110 |
110 |
-1 (-0.90%)
|
7,841,944 |
| 16 Nov 2020 |
GBX |
111 |
112 |
110.2 |
111 |
111 |
+1 (+0.91%)
|
1,937,551 |
| 13 Nov 2020 |
GBX |
110.8 |
112 |
109 |
110 |
110 |
-1.8 (-1.61%)
|
1,224,530 |
| 12 Nov 2020 |
GBX |
112 |
112.2 |
110.2 |
111.8 |
111.8 |
+0.4 (+0.36%)
|
1,797,266 |
| 11 Nov 2020 |
GBX |
107.6 |
111.83 |
106.8 |
111.4 |
111.4 |
+4.4 (+4.11%)
|
2,091,997 |
| 10 Nov 2020 |
GBX |
106.8 |
107.6 |
106.8 |
107 |
107 |
+0.2 (+0.19%)
|
755,026 |
| 9 Nov 2020 |
GBX |
107.8 |
108 |
106.8 |
106.8 |
106.8 |
-0.2 (-0.19%)
|
1,275,706 |
| 6 Nov 2020 |
GBX |
108 |
108 |
106.8 |
107 |
107 |
+0.2 (+0.19%)
|
695,379 |
| 5 Nov 2020 |
GBX |
109 |
109.4 |
106.8 |
106.8 |
106.8 |
-2.4 (-2.20%)
|
700,513 |
| 4 Nov 2020 |
GBX |
108 |
109.9999 |
108 |
109.2 |
109.2 |
0.0 (0.0%)
|
503,595 |
| 3 Nov 2020 |
GBX |
109.4 |
109.8384 |
108.2 |
109.2 |
109.2 |
+0.6 (+0.55%)
|
417,230 |
| 2 Nov 2020 |
GBX |
110.2 |
110.2 |
107 |
108.6 |
108.6 |
-1.4 (-1.27%)
|
818,937 |
| 30 Oct 2020 |
GBX |
109.8 |
112.353 |
109.4 |
110 |
110 |
-0.2 (-0.18%)
|
1,188,731 |
| 29 Oct 2020 |
GBX |
111 |
112.8 |
109 |
110.2 |
110.2 |
-0.4 (-0.36%)
|
799,421 |
| 28 Oct 2020 |
GBX |
112.4 |
113.6 |
110.6 |
110.6 |
110.6 |
-1.8 (-1.60%)
|
715,329 |
| 27 Oct 2020 |
GBX |
113 |
114.6 |
112.4 |
112.4 |
112.4 |
-1.2 (-1.06%)
|
366,250 |
| 26 Oct 2020 |
GBX |
114.6 |
116 |
113.6 |
113.6 |
113.6 |
-1.4 (-1.22%)
|
484,250 |
| 23 Oct 2020 |
GBX |
116.2 |
116.2 |
113.8 |
115 |
115 |
+0.6 (+0.52%)
|
1,510,494 |
