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 |
| 22 Oct 2020 |
GBX |
113.8 |
115.2 |
113.47 |
114.4 |
114.4 |
0.0 (0.0%)
|
833,142 |
| 21 Oct 2020 |
GBX |
114 |
115.4 |
113.132 |
114.4 |
114.4 |
+1.2 (+1.06%)
|
532,281 |
| 20 Oct 2020 |
GBX |
113.6 |
114.512 |
112.491 |
113.2 |
113.2 |
-0.8 (-0.70%)
|
876,400 |
| 19 Oct 2020 |
GBX |
115.4 |
116.2 |
112.578 |
114 |
114 |
+0.6 (+0.53%)
|
399,064 |
| 16 Oct 2020 |
GBX |
115.8 |
115.8 |
113.39 |
113.4 |
113.4 |
-3.4 (-2.91%)
|
871,819 |
| 15 Oct 2020 |
GBX |
112.6 |
116.8 |
112.2 |
116.8 |
116.8 |
+3.2 (+2.82%)
|
2,809,489 |
| 14 Oct 2020 |
GBX |
114.8 |
115.6 |
112.2 |
113.6 |
113.6 |
+0.8 (+0.71%)
|
1,284,796 |
| 13 Oct 2020 |
GBX |
115 |
115.678 |
112.8 |
112.8 |
112.8 |
-1.8 (-1.57%)
|
886,548 |
| 12 Oct 2020 |
GBX |
115.4 |
115.8 |
114.0001 |
114.6 |
114.6 |
-0.4 (-0.35%)
|
1,160,501 |
| 9 Oct 2020 |
GBX |
116.8 |
116.8 |
115 |
115 |
115 |
-0.4 (-0.35%)
|
1,452,556 |
| 8 Oct 2020 |
GBX |
116.4 |
116.682 |
115.4 |
115.4 |
115.4 |
-1.2 (-1.03%)
|
670,254 |
| 7 Oct 2020 |
GBX |
116.8 |
116.914 |
116.328 |
116.6 |
116.6 |
0.0 (0.0%)
|
739,503 |
| 6 Oct 2020 |
GBX |
117 |
117 |
116.4 |
116.6 |
116.6 |
0.0 (0.0%)
|
345,039 |
| 5 Oct 2020 |
GBX |
117 |
117.206 |
115.4 |
116.6 |
116.6 |
+0.2 (+0.17%)
|
964,543 |
| 2 Oct 2020 |
GBX |
115.2 |
116.4 |
114.6 |
116.4 |
116.4 |
+1.4 (+1.22%)
|
519,952 |
| 1 Oct 2020 |
GBX |
115.8 |
116.8 |
114.516 |
115 |
115 |
-1.6 (-1.37%)
|
1,293,283 |
| 30 Sep 2020 |
GBX |
115.2 |
116.6 |
115.2 |
116.6 |
116.6 |
+1.2 (+1.04%)
|
631,750 |
| 29 Sep 2020 |
GBX |
116.8 |
116.8 |
115.4 |
115.4 |
115.4 |
-0.6 (-0.52%)
|
2,196,834 |
| 28 Sep 2020 |
GBX |
117 |
117 |
115.3656 |
116 |
116 |
+0.8 (+0.69%)
|
447,605 |
| 25 Sep 2020 |
GBX |
114 |
116.8 |
113.624 |
115.2 |
115.2 |
+1.2 (+1.05%)
|
901,878 |
| 24 Sep 2020 |
GBX |
113.8 |
115.6 |
113.8 |
114 |
114 |
0.0 (0.0%)
|
876,152 |
| 23 Sep 2020 |
GBX |
115.2 |
116.8 |
113.6 |
114 |
114 |
-0.6 (-0.52%)
|
744,009 |
| 22 Sep 2020 |
GBX |
115.4 |
116.4 |
114.6 |
114.6 |
114.6 |
-0.8 (-0.69%)
|
813,843 |
| 21 Sep 2020 |
GBX |
115.6 |
117.6 |
115.4 |
115.4 |
115.4 |
-0.6 (-0.52%)
|
1,022,875 |
| 18 Sep 2020 |
GBX |
116 |
116.792 |
115.7052 |
116 |
116 |
0.0 (0.0%)
|
6,092,073 |
| 17 Sep 2020 |
GBX |
115.8 |
116.7564 |
115.68 |
116 |
116 |
0.0 (0.0%)
|
641,393 |
| 16 Sep 2020 |
GBX |
115.8 |
117.2 |
115.6 |
116 |
116 |
+0.2 (+0.17%)
|
1,817,872 |
| 15 Sep 2020 |
GBX |
117 |
117.09 |
115.4 |
115.8 |
115.8 |
-1.2 (-1.03%)
|
837,668 |
| 14 Sep 2020 |
GBX |
117.6 |
117.894 |
116.2 |
117 |
117 |
+0.6 (+0.52%)
|
203,994 |
| 11 Sep 2020 |
GBX |
117 |
117.272 |
115.048 |
116.4 |
116.4 |
+0.4 (+0.34%)
|
571,240 |
