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 |
| 6 Feb 2020 |
GBX |
128.6 |
128.6 |
125.2 |
127 |
127 |
-0.4 (-0.31%)
|
5,780,543 |
| 5 Feb 2020 |
GBX |
127.8 |
128.585 |
127.4 |
127.4 |
127.4 |
-1 (-0.78%)
|
1,596,841 |
| 4 Feb 2020 |
GBX |
128.6 |
129.25 |
127.4 |
128.4 |
128.4 |
+0.6 (+0.47%)
|
2,007,133 |
| 3 Feb 2020 |
GBX |
128 |
128.928 |
127.4 |
127.8 |
127.8 |
-0.2 (-0.16%)
|
838,020 |
| 31 Jan 2020 |
GBX |
129.6 |
129.6 |
128 |
128 |
128 |
-0.6 (-0.47%)
|
2,474,478 |
| 30 Jan 2020 |
GBX |
128.2 |
130.102 |
128 |
128.6 |
128.6 |
+0.8 (+0.63%)
|
2,879,556 |
| 29 Jan 2020 |
GBX |
128.2 |
130 |
127.8 |
127.8 |
127.8 |
-0.2 (-0.16%)
|
5,038,432 |
| 28 Jan 2020 |
GBX |
130.8 |
131.788 |
128 |
128 |
128 |
-3.8 (-2.88%)
|
801,670 |
| 27 Jan 2020 |
GBX |
133 |
133.45 |
131.279 |
131.8 |
131.8 |
-2.2 (-1.64%)
|
1,330,515 |
| 24 Jan 2020 |
GBX |
132.8 |
134.2 |
132.76 |
134 |
134 |
+0.6 (+0.45%)
|
378,529 |
| 23 Jan 2020 |
GBX |
134 |
134.2 |
132.703 |
133.4 |
133.4 |
0.0 (0.0%)
|
503,410 |
| 22 Jan 2020 |
GBX |
131.8 |
134 |
131.8 |
133.4 |
133.4 |
+1 (+0.76%)
|
592,057 |
| 21 Jan 2020 |
GBX |
132 |
133.22 |
132 |
132.4 |
132.4 |
+0.2 (+0.15%)
|
503,330 |
| 20 Jan 2020 |
GBX |
132.4 |
132.9079 |
131.4 |
132.2 |
132.2 |
-1.2 (-0.90%)
|
1,834,792 |
| 17 Jan 2020 |
GBX |
130.2 |
133.4 |
130.2 |
133.4 |
133.4 |
+1.2 (+0.91%)
|
879,029 |
| 16 Jan 2020 |
GBX |
131 |
132.2 |
130.8 |
132.2 |
132.2 |
+1.2 (+0.92%)
|
1,097,467 |
| 15 Jan 2020 |
GBX |
131.2 |
131.2 |
129.8 |
131 |
131 |
-1.6 (-1.21%)
|
1,217,500 |
| 14 Jan 2020 |
GBX |
131.2 |
133 |
130.4 |
132.6 |
132.6 |
+0.4 (+0.30%)
|
1,276,356 |
| 13 Jan 2020 |
GBX |
132 |
133 |
131.2 |
132.2 |
132.2 |
+1 (+0.76%)
|
544,527 |
| 10 Jan 2020 |
GBX |
131.8 |
132 |
131 |
131.2 |
131.2 |
-0.4 (-0.30%)
|
2,808,139 |
| 9 Jan 2020 |
GBX |
132 |
132.4 |
131 |
131.6 |
131.6 |
-0.2 (-0.15%)
|
342,334 |
| 8 Jan 2020 |
GBX |
131 |
132.622 |
131 |
131.8 |
131.8 |
-0.2 (-0.15%)
|
463,235 |
| 7 Jan 2020 |
GBX |
131 |
132 |
131 |
132 |
132 |
+0.8 (+0.61%)
|
765,913 |
| 6 Jan 2020 |
GBX |
131.6 |
131.8 |
130.8 |
131.2 |
131.2 |
-0.8 (-0.61%)
|
770,857 |
| 3 Jan 2020 |
GBX |
132.2 |
132.2 |
130 |
132 |
132 |
0.0 (0.0%)
|
3,541,757 |
| 2 Jan 2020 |
GBX |
129.4 |
132.6 |
129.4 |
132 |
132 |
+0.2 (+0.15%)
|
539,588 |
| 31 Dec 2019 |
GBX |
132.4 |
132.4 |
130.9151 |
131.8 |
131.8 |
-0.6 (-0.45%)
|
65,000 |
| 30 Dec 2019 |
GBX |
131.2 |
132.4 |
130.984 |
132.4 |
132.4 |
+0.4 (+0.30%)
|
450,091 |
| 27 Dec 2019 |
GBX |
131.4 |
132 |
130 |
132 |
132 |
+0.6 (+0.46%)
|
604,192 |
| 24 Dec 2019 |
GBX |
131.2 |
131.4 |
130.24 |
131.4 |
131.4 |
+0.4 (+0.31%)
|
190,970 |
