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 |
| 16 Aug 2019 |
GBX |
125.8 |
126.94 |
125.724 |
126 |
126 |
0.0 (0.0%)
|
1,161,373 |
| 15 Aug 2019 |
GBX |
127 |
127 |
125.546 |
126 |
126 |
+0.2 (+0.16%)
|
649,189 |
| 14 Aug 2019 |
GBX |
127 |
127 |
125.4 |
125.8 |
125.8 |
0.0 (0.0%)
|
1,118,028 |
| 13 Aug 2019 |
GBX |
126 |
126.05 |
125.467 |
125.8 |
125.8 |
+0.2 (+0.16%)
|
1,697,602 |
| 12 Aug 2019 |
GBX |
127 |
127 |
125.6 |
125.6 |
125.6 |
-0.4 (-0.32%)
|
1,293,882 |
| 9 Aug 2019 |
GBX |
126.2 |
126.379 |
124.742 |
126 |
126 |
0.0 (0.0%)
|
941,635 |
| 8 Aug 2019 |
GBX |
124.8 |
126.4 |
124.09 |
126 |
126 |
+1.2 (+0.96%)
|
5,244,300 |
| 7 Aug 2019 |
GBX |
123 |
124.8 |
123 |
124.8 |
124.8 |
+0.8 (+0.65%)
|
1,315,292 |
| 6 Aug 2019 |
GBX |
122.8 |
124.34 |
122.8 |
124 |
124 |
+1 (+0.81%)
|
810,742 |
| 5 Aug 2019 |
GBX |
122.4 |
123.782 |
122.4 |
123 |
123 |
+0.4 (+0.33%)
|
740,823 |
| 2 Aug 2019 |
GBX |
124.4 |
124.5819 |
122 |
122.6 |
122.6 |
-1.8 (-1.45%)
|
1,707,515 |
| 1 Aug 2019 |
GBX |
125.8 |
125.8 |
123.2 |
124.4 |
124.4 |
-1.4 (-1.11%)
|
1,348,777 |
| 31 Jul 2019 |
GBX |
126 |
126.2 |
125.2 |
125.8 |
125.8 |
-0.2 (-0.16%)
|
912,376 |
| 30 Jul 2019 |
GBX |
126 |
126.2 |
125.2 |
126 |
126 |
0.0 (0.0%)
|
717,799 |
| 29 Jul 2019 |
GBX |
126 |
126.4 |
125.9 |
126 |
126 |
-0.2 (-0.16%)
|
1,382,289 |
| 26 Jul 2019 |
GBX |
126 |
126.4 |
125.5 |
126.2 |
126.2 |
0.0 (0.0%)
|
831,092 |
| 25 Jul 2019 |
GBX |
126.6 |
127.026 |
125.2 |
126.2 |
126.2 |
-1.8 (-1.41%)
|
1,946,510 |
| 24 Jul 2019 |
GBX |
128 |
128.083 |
126.1 |
128 |
128 |
0.0 (0.0%)
|
1,637,976 |
| 23 Jul 2019 |
GBX |
128 |
128 |
126.1 |
128 |
128 |
+0.4 (+0.31%)
|
882,188 |
| 22 Jul 2019 |
GBX |
128 |
128 |
126.1 |
127.6 |
127.6 |
-0.2 (-0.16%)
|
1,182,218 |
| 19 Jul 2019 |
GBX |
128 |
128 |
126.1 |
127.8 |
127.8 |
0.0 (0.0%)
|
649,859 |
| 18 Jul 2019 |
GBX |
127.2 |
128.2 |
126.1 |
127.8 |
127.8 |
-0.2 (-0.16%)
|
1,258,354 |
| 17 Jul 2019 |
GBX |
128 |
128.2692 |
126.1 |
128 |
128 |
+0.2 (+0.16%)
|
1,090,384 |
| 16 Jul 2019 |
GBX |
126.2 |
128.4 |
126.2 |
127.8 |
127.8 |
+0.6 (+0.47%)
|
867,228 |
| 15 Jul 2019 |
GBX |
127 |
127.9244 |
126.5 |
127.2 |
127.2 |
+0.6 (+0.47%)
|
2,304,184 |
| 12 Jul 2019 |
GBX |
127.4 |
127.4975 |
126.4 |
126.6 |
126.6 |
+0.2 (+0.16%)
|
11,510,300 |
| 11 Jul 2019 |
GBX |
127.6 |
127.6 |
126.2 |
126.4 |
126.4 |
0.0 (0.0%)
|
4,208,541 |
| 10 Jul 2019 |
GBX |
126.4 |
128.392 |
126 |
126.4 |
126.4 |
-0.6 (-0.47%)
|
1,001,747 |
| 9 Jul 2019 |
GBX |
126.8 |
127.998 |
126.4 |
127 |
127 |
-0.2 (-0.16%)
|
1,333,654 |
| 8 Jul 2019 |
GBX |
127.2 |
128.2 |
126.7515 |
127.2 |
127.2 |
-0.4 (-0.31%)
|
759,998 |
