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 |
| 25 Feb 2019 |
GBX |
128 |
129.649 |
127.8 |
128.6 |
128.581 |
+0.2 (+0.16%)
|
440,106 |
| 22 Feb 2019 |
GBX |
128.6 |
128.6 |
127.5818 |
128.4 |
128.381 |
+0.2 (+0.16%)
|
1,018,070 |
| 21 Feb 2019 |
GBX |
127 |
129.181 |
127 |
128.2 |
128.181 |
0.0 (0.0%)
|
915,967 |
| 20 Feb 2019 |
GBX |
129 |
129.6 |
127 |
128.2 |
128.181 |
-1.2 (-0.93%)
|
1,547,756 |
| 19 Feb 2019 |
GBX |
130.4 |
130.6 |
129.034 |
129.4 |
129.3809 |
-1.4 (-1.07%)
|
2,247,807 |
| 18 Feb 2019 |
GBX |
129 |
130.8 |
128.8 |
130.8 |
130.7806 |
+1.8 (+1.40%)
|
1,089,080 |
| 15 Feb 2019 |
GBX |
128.6 |
129.6 |
127.445 |
129 |
128.9809 |
+1.2 (+0.94%)
|
2,868,347 |
| 14 Feb 2019 |
GBX |
128.2 |
128.613 |
127.2 |
127.8 |
127.7811 |
-0.6 (-0.47%)
|
1,087,270 |
| 13 Feb 2019 |
GBX |
129 |
129.4 |
128.2 |
128.4 |
128.381 |
-0.4 (-0.31%)
|
1,152,862 |
| 12 Feb 2019 |
GBX |
127.8 |
130.8 |
126.918 |
128.8 |
128.7809 |
+1 (+0.78%)
|
1,239,778 |
| 11 Feb 2019 |
GBX |
125.8 |
128 |
125.8 |
127.8 |
127.7811 |
+0.6 (+0.47%)
|
902,711 |
| 8 Feb 2019 |
GBX |
128 |
128 |
126.4 |
127.2 |
127.1812 |
+0.2 (+0.16%)
|
1,232,369 |
| 7 Feb 2019 |
GBX |
126.4 |
127.459 |
126.2 |
127 |
126.9812 |
-0.6 (-0.47%)
|
497,577 |
| 6 Feb 2019 |
GBX |
127.8 |
127.8 |
127.3212 |
127.6 |
127.5811 |
-0.4 (-0.31%)
|
549,942 |
| 5 Feb 2019 |
GBX |
127.8 |
128 |
127.157 |
128 |
127.9811 |
+0.4 (+0.31%)
|
2,185,007 |
| 4 Feb 2019 |
GBX |
127 |
127.659 |
125.8 |
127.6 |
127.5811 |
+1 (+0.79%)
|
891,150 |
| 1 Feb 2019 |
GBX |
126.4 |
127.369 |
125.86 |
126.6 |
126.5813 |
+0.6 (+0.48%)
|
1,043,713 |
| 31 Jan 2019 |
GBX |
126.8 |
126.8 |
125.2 |
126 |
125.9814 |
-2 (-1.56%)
|
792,203 |
| 30 Jan 2019 |
GBX |
127.4 |
128 |
126.4 |
128 |
127.9811 |
+0.2 (+0.16%)
|
551,665 |
| 29 Jan 2019 |
GBX |
128 |
128.151 |
127.4 |
127.8 |
127.7811 |
0.0 (0.0%)
|
579,888 |
| 28 Jan 2019 |
GBX |
126.4 |
128.105 |
126.4 |
127.8 |
127.7811 |
+0.6 (+0.47%)
|
1,978,705 |
| 25 Jan 2019 |
GBX |
127.4 |
127.4 |
126.704 |
127.2 |
127.1812 |
+0.2 (+0.16%)
|
838,901 |
| 24 Jan 2019 |
GBX |
127 |
127.2 |
126.6 |
127 |
126.9812 |
0.0 (0.0%)
|
580,249 |
| 23 Jan 2019 |
GBX |
128.2 |
128.2 |
126.216 |
127 |
126.9812 |
+0.2 (+0.16%)
|
827,373 |
| 22 Jan 2019 |
GBX |
126.8 |
127 |
126.4 |
126.8 |
126.7812 |
0.0 (0.0%)
|
1,441,933 |
| 21 Jan 2019 |
GBX |
128.6 |
128.6 |
126.6 |
126.8 |
126.7812 |
-1.6 (-1.25%)
|
539,649 |
| 18 Jan 2019 |
GBX |
127.6 |
129 |
127 |
128.4 |
128.381 |
+0.8 (+0.63%)
|
4,616,688 |
| 17 Jan 2019 |
GBX |
127.2 |
127.6 |
126.8 |
127.6 |
127.5811 |
-0.2 (-0.16%)
|
490,876 |
| 16 Jan 2019 |
GBX |
126.8 |
127.8 |
126.2 |
127.8 |
127.7811 |
+1.2 (+0.95%)
|
1,522,883 |
| 15 Jan 2019 |
GBX |
127.6 |
128.2 |
126.6 |
126.6 |
126.5813 |
-2.8 (-2.16%)
|
907,536 |
