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 |
| 14 Jan 2019 |
GBX |
129.4 |
129.4 |
127.4 |
129.4 |
129.3809 |
+0.6 (+0.47%)
|
1,001,947 |
| 11 Jan 2019 |
GBX |
129.4 |
129.4 |
127.8 |
128.8 |
128.7809 |
-1 (-0.77%)
|
1,667,054 |
| 10 Jan 2019 |
GBX |
127.2 |
129.8 |
126.4867 |
129.8 |
129.7808 |
+2.4 (+1.88%)
|
1,011,549 |
| 9 Jan 2019 |
GBX |
126.6 |
127.4 |
126.1 |
127.4 |
127.3811 |
+1.4 (+1.11%)
|
921,082 |
| 8 Jan 2019 |
GBX |
126.2 |
127 |
125.8 |
126 |
125.9814 |
0.0 (0.0%)
|
464,780 |
| 7 Jan 2019 |
GBX |
126 |
126.96 |
125.5 |
126 |
125.9814 |
-0.8 (-0.63%)
|
607,424 |
| 4 Jan 2019 |
GBX |
127 |
127.74 |
126.2 |
126.8 |
126.7812 |
-0.8 (-0.63%)
|
987,326 |
| 3 Jan 2019 |
GBX |
126.6 |
128 |
126.6 |
127.6 |
127.5811 |
+0.4 (+0.31%)
|
1,056,835 |
| 2 Jan 2019 |
GBX |
125.4 |
127.2 |
125.4 |
127.2 |
127.1812 |
0.0 (0.0%)
|
590,986 |
| 31 Dec 2018 |
GBX |
126.2 |
127.2 |
126.1676 |
127.2 |
127.1812 |
+0.4 (+0.32%)
|
164,068 |
| 28 Dec 2018 |
GBX |
126.8 |
127.584 |
126.2 |
126.8 |
126.7812 |
+0.2 (+0.16%)
|
927,312 |
| 27 Dec 2018 |
GBX |
126.4 |
126.712 |
125.51 |
126.6 |
126.5813 |
+0.4 (+0.32%)
|
344,709 |
| 24 Dec 2018 |
GBX |
126 |
126.492 |
125.574 |
126.2 |
126.1813 |
-0.6 (-0.47%)
|
200,868 |
| 21 Dec 2018 |
GBX |
124.4 |
126.8 |
124.2 |
126.8 |
126.7812 |
+1.8 (+1.44%)
|
1,730,333 |
| 20 Dec 2018 |
GBX |
122.6 |
125.417 |
122.6 |
125 |
124.9815 |
+1.6 (+1.30%)
|
1,296,247 |
| 19 Dec 2018 |
GBX |
124.6 |
124.8819 |
123.4 |
123.4 |
123.3817 |
-0.4 (-0.32%)
|
1,121,238 |
| 18 Dec 2018 |
GBX |
123 |
124.8 |
122.52 |
123.8 |
123.7817 |
+1.2 (+0.98%)
|
1,204,363 |
| 17 Dec 2018 |
GBX |
123 |
123 |
122.3931 |
122.6 |
122.5819 |
0.0 (0.0%)
|
1,374,346 |
| 14 Dec 2018 |
GBX |
122.2 |
123.391 |
122.2 |
122.6 |
122.5819 |
+0.2 (+0.16%)
|
1,040,264 |
| 13 Dec 2018 |
GBX |
123.8 |
124 |
122.4 |
122.4 |
122.3819 |
-1.2 (-0.97%)
|
960,639 |
| 12 Dec 2018 |
GBX |
123.4 |
123.85 |
122.6 |
123.6 |
123.5817 |
+0.4 (+0.32%)
|
1,240,159 |
| 11 Dec 2018 |
GBX |
122.2 |
124.57 |
122.2 |
123.2 |
123.1818 |
+0.8 (+0.65%)
|
829,630 |
| 10 Dec 2018 |
GBX |
123.2 |
124.288 |
122.4 |
122.4 |
122.3819 |
-0.8 (-0.65%)
|
1,080,207 |
| 7 Dec 2018 |
GBX |
123.2 |
124.38 |
123.2 |
123.2 |
123.1818 |
-1.2 (-0.96%)
|
1,407,191 |
| 6 Dec 2018 |
GBX |
124.2 |
126 |
123.4 |
124.4 |
124.3816 |
-0.2 (-0.16%)
|
594,454 |
| 5 Dec 2018 |
GBX |
124.6 |
125.14 |
124 |
124.6 |
124.5816 |
0.0 (0.0%)
|
505,121 |
| 4 Dec 2018 |
GBX |
125.4 |
126.246 |
124.6 |
124.6 |
124.5816 |
-1.4 (-1.11%)
|
1,025,806 |
| 3 Dec 2018 |
GBX |
126.2 |
126.5 |
125.75 |
126 |
125.9814 |
-0.4 (-0.32%)
|
1,366,925 |
| 30 Nov 2018 |
GBX |
127 |
127.257 |
125.4 |
126.4 |
126.3813 |
+0.6 (+0.48%)
|
2,808,764 |
| 29 Nov 2018 |
GBX |
125 |
125.8 |
125 |
125.8 |
125.7814 |
+0.8 (+0.64%)
|
2,883,995 |
