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 |
| 15 Mar 2018 |
GBX |
119.8 |
120 |
118.2 |
118.6 |
118.5641 |
-1.2 (-1.00%)
|
710,319 |
| 14 Mar 2018 |
GBX |
120.2 |
120.54 |
119.6 |
119.8 |
119.7637 |
-0.2 (-0.17%)
|
4,467,253 |
| 13 Mar 2018 |
GBX |
120 |
120.6 |
119.7 |
120 |
119.9636 |
-0.2 (-0.17%)
|
1,828,755 |
| 12 Mar 2018 |
GBX |
120.4 |
120.6 |
119.2384 |
120.2 |
120.1636 |
+0.2 (+0.17%)
|
1,448,844 |
| 9 Mar 2018 |
GBX |
120.4 |
120.4 |
119.6 |
120 |
119.9636 |
+0.2 (+0.17%)
|
596,031 |
| 8 Mar 2018 |
GBX |
120 |
120 |
119.2 |
119.8 |
119.7637 |
+0.2 (+0.17%)
|
2,055,036 |
| 7 Mar 2018 |
GBX |
119.8 |
119.8 |
119 |
119.6 |
119.5638 |
+0.2 (+0.17%)
|
847,381 |
| 6 Mar 2018 |
GBX |
119.6 |
119.6 |
118.4 |
119.4 |
119.3638 |
+1 (+0.84%)
|
633,796 |
| 5 Mar 2018 |
GBX |
118 |
119 |
117.123 |
118.4 |
118.3641 |
+0.6 (+0.51%)
|
1,250,851 |
| 2 Mar 2018 |
GBX |
116.6 |
117.8 |
116.6 |
117.8 |
117.7643 |
+0.8 (+0.68%)
|
541,948 |
| 1 Mar 2018 |
GBX |
117.4 |
117.9 |
116.6 |
117 |
116.9646 |
-0.4 (-0.34%)
|
777,796 |
| 28 Feb 2018 |
GBX |
118.4 |
118.6 |
117.4 |
117.4 |
117.3644 |
-0.2 (-0.17%)
|
736,375 |
| 27 Feb 2018 |
GBX |
118.2 |
118.5 |
117.179 |
117.6 |
117.5644 |
-0.2 (-0.17%)
|
600,969 |
| 26 Feb 2018 |
GBX |
118 |
118.2 |
117.2 |
117.8 |
117.7643 |
+0.8 (+0.68%)
|
605,210 |
| 23 Feb 2018 |
GBX |
118.6 |
118.65 |
116.203 |
117 |
116.9646 |
-0.4 (-0.34%)
|
1,089,741 |
| 22 Feb 2018 |
GBX |
120.8 |
120.8 |
116.6 |
117.4 |
117.3644 |
-1.8 (-1.51%)
|
1,068,185 |
| 21 Feb 2018 |
GBX |
120.6 |
120.8 |
119.2 |
119.2 |
119.1639 |
-0.6 (-0.50%)
|
858,782 |
| 20 Feb 2018 |
GBX |
120.4 |
120.5 |
119.2 |
119.8 |
119.7637 |
+0.2 (+0.17%)
|
1,172,909 |
| 19 Feb 2018 |
GBX |
120.4 |
120.4 |
118.7766 |
119.6 |
119.5638 |
-0.4 (-0.33%)
|
652,451 |
| 16 Feb 2018 |
GBX |
120.4 |
120.4 |
119.8 |
120 |
119.9636 |
0.0 (0.0%)
|
1,173,132 |
| 15 Feb 2018 |
GBX |
118.2 |
121.238 |
118.2 |
120 |
119.9636 |
+1 (+0.84%)
|
1,360,132 |
| 14 Feb 2018 |
GBX |
118.8 |
119.2 |
118.126 |
119 |
118.964 |
+0.4 (+0.34%)
|
385,086 |
| 13 Feb 2018 |
GBX |
118.6 |
119.8 |
118.6 |
118.6 |
118.5641 |
-0.6 (-0.50%)
|
529,713 |
| 12 Feb 2018 |
GBX |
120.4 |
120.4 |
119.002 |
119.2 |
119.1639 |
+0.4 (+0.34%)
|
520,133 |
| 9 Feb 2018 |
GBX |
120.2 |
120.2 |
118.6 |
118.8 |
118.764 |
-0.2 (-0.17%)
|
700,145 |
| 8 Feb 2018 |
GBX |
119 |
120.4 |
118.934 |
119 |
118.964 |
0.0 (0.0%)
|
376,093 |
| 7 Feb 2018 |
GBX |
120.2 |
120.475 |
119 |
119 |
118.964 |
+0.2 (+0.17%)
|
654,627 |
| 6 Feb 2018 |
GBX |
118 |
120 |
117.6 |
118.8 |
118.764 |
-0.2 (-0.17%)
|
1,074,922 |
| 5 Feb 2018 |
GBX |
120.6 |
120.6 |
118.466 |
119 |
118.964 |
-0.6 (-0.50%)
|
1,179,930 |
| 2 Feb 2018 |
GBX |
120 |
120.03 |
119.301 |
119.6 |
119.5638 |
-0.4 (-0.33%)
|
736,524 |
