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 |
| 5 Sep 2018 |
GBX |
123.6 |
123.794 |
123.262 |
123.4 |
123.3817 |
-0.2 (-0.16%)
|
481,487 |
| 4 Sep 2018 |
GBX |
123 |
124 |
123 |
123.6 |
123.5817 |
-0.2 (-0.16%)
|
939,099 |
| 3 Sep 2018 |
GBX |
124 |
124.22 |
123 |
123.8 |
123.7817 |
+0.4 (+0.32%)
|
807,378 |
| 31 Aug 2018 |
GBX |
123.2 |
124.2 |
123.1 |
123.4 |
123.3817 |
-0.6 (-0.48%)
|
2,787,646 |
| 30 Aug 2018 |
GBX |
124.2 |
124.204 |
123 |
124 |
123.9817 |
+0.4 (+0.32%)
|
988,635 |
| 29 Aug 2018 |
GBX |
124 |
124.2 |
123.6 |
123.6 |
123.5817 |
-0.4 (-0.32%)
|
795,240 |
| 28 Aug 2018 |
GBX |
123.8 |
124 |
123.6 |
124 |
123.9817 |
+0.6 (+0.49%)
|
399,006 |
| 24 Aug 2018 |
GBX |
123.4 |
124 |
123.4 |
123.4 |
123.3817 |
-0.2 (-0.16%)
|
505,457 |
| 23 Aug 2018 |
GBX |
124 |
124 |
123.2 |
123.6 |
123.5817 |
-0.4 (-0.32%)
|
621,066 |
| 22 Aug 2018 |
GBX |
123.2 |
124.3 |
123.121 |
124 |
123.9817 |
+0.4 (+0.32%)
|
351,180 |
| 21 Aug 2018 |
GBX |
123.2 |
124 |
123.1525 |
123.6 |
123.5817 |
+0.2 (+0.16%)
|
430,886 |
| 20 Aug 2018 |
GBX |
123.8 |
124 |
123.2 |
123.4 |
123.3817 |
+0.2 (+0.16%)
|
1,062,483 |
| 17 Aug 2018 |
GBX |
122.8 |
123.679 |
122.8 |
123.2 |
123.1818 |
+0.2 (+0.16%)
|
2,141,528 |
| 16 Aug 2018 |
GBX |
123.4 |
123.706 |
122.8 |
123 |
122.9818 |
-0.4 (-0.32%)
|
1,872,325 |
| 15 Aug 2018 |
GBX |
123 |
123.6 |
123 |
123.4 |
123.3817 |
+0.2 (+0.16%)
|
1,754,898 |
| 14 Aug 2018 |
GBX |
124 |
124 |
123.2 |
123.2 |
123.1818 |
0.0 (0.0%)
|
409,665 |
| 13 Aug 2018 |
GBX |
123.2 |
123.8 |
123 |
123.2 |
123.1818 |
-0.6 (-0.48%)
|
585,978 |
| 10 Aug 2018 |
GBX |
121.6 |
124.2 |
121.6 |
123.8 |
123.7817 |
+1.4 (+1.14%)
|
841,188 |
| 9 Aug 2018 |
GBX |
121.6 |
123.2 |
121.2 |
122.4 |
122.3819 |
0.0 (0.0%)
|
958,435 |
| 8 Aug 2018 |
GBX |
123.6 |
123.6 |
122.2 |
122.4 |
122.3819 |
-0.2 (-0.16%)
|
654,168 |
| 7 Aug 2018 |
GBX |
123.8 |
124 |
122.6 |
122.6 |
122.5819 |
-0.8 (-0.65%)
|
734,555 |
| 6 Aug 2018 |
GBX |
123.4 |
123.8 |
122.922 |
123.4 |
123.3817 |
+0.6 (+0.49%)
|
2,182,041 |
| 3 Aug 2018 |
GBX |
122.6 |
123.309 |
122.095 |
122.8 |
122.7818 |
+0.4 (+0.33%)
|
1,226,639 |
| 2 Aug 2018 |
GBX |
122.6 |
123.2 |
122.4 |
122.4 |
122.3819 |
-0.4 (-0.33%)
|
896,178 |
| 1 Aug 2018 |
GBX |
122 |
123.2 |
122 |
122.8 |
122.7818 |
+0.2 (+0.16%)
|
688,194 |
| 31 Jul 2018 |
GBX |
121.6 |
123.4 |
121.6 |
122.6 |
122.5819 |
-0.4 (-0.33%)
|
2,347,460 |
| 30 Jul 2018 |
GBX |
122.8 |
123 |
121.6 |
123 |
122.9818 |
+0.6 (+0.49%)
|
1,165,517 |
| 27 Jul 2018 |
GBX |
122.2 |
122.8 |
121.48 |
122.4 |
122.3819 |
+0.2 (+0.16%)
|
1,609,931 |
| 26 Jul 2018 |
GBX |
122.2 |
122.4147 |
120.2 |
122.2 |
122.1819 |
-0.181 (-0.15%)
|
421,061 |
| 26 Jul 2018 |
Stock dividend of 0.00015497596 new shares for 1 existing share.
|
| 25 Jul 2018 |
GBX |
122.8 |
123.5 |
122.4 |
122.4 |
122.3629 |
-0.6 (-0.49%)
|
911,825 |
