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 |
| 1 Feb 2018 |
GBX |
120.6 |
120.6 |
119.2 |
120 |
119.9636 |
-0.4 (-0.33%)
|
322,222 |
| 31 Jan 2018 |
GBX |
119.4 |
120.6 |
119.4 |
120.4 |
120.3635 |
+1 (+0.84%)
|
909,194 |
| 30 Jan 2018 |
GBX |
119 |
120.6 |
118.659 |
119.4 |
119.3638 |
0.0 (0.0%)
|
1,056,542 |
| 29 Jan 2018 |
GBX |
119.6 |
120.2 |
117.952 |
119.4 |
119.3638 |
+0.6 (+0.51%)
|
529,524 |
| 26 Jan 2018 |
GBX |
118.6 |
119 |
117.546 |
118.8 |
118.764 |
+1 (+0.85%)
|
1,845,727 |
| 25 Jan 2018 |
GBX |
117.8 |
118 |
116.6 |
117.8 |
117.7643 |
-0.8 (-0.67%)
|
994,344 |
| 24 Jan 2018 |
GBX |
120.6 |
120.876 |
118.6 |
118.6 |
118.5641 |
-2.4 (-1.98%)
|
1,132,742 |
| 23 Jan 2018 |
GBX |
122.2 |
122.4 |
120.4 |
121 |
120.9633 |
-0.8 (-0.66%)
|
1,157,798 |
| 22 Jan 2018 |
GBX |
121 |
122.4 |
120.4 |
121.8 |
121.7631 |
+0.8 (+0.66%)
|
701,352 |
| 19 Jan 2018 |
GBX |
121.4 |
122.19 |
120.89 |
121 |
120.9633 |
-0.4 (-0.33%)
|
556,462 |
| 18 Jan 2018 |
GBX |
121.8 |
122.486 |
121.2 |
121.4 |
121.3632 |
-0.2 (-0.16%)
|
690,394 |
| 17 Jan 2018 |
GBX |
121.6 |
122.225 |
121.553 |
121.6 |
121.5632 |
-0.6 (-0.49%)
|
666,900 |
| 16 Jan 2018 |
GBX |
121.4 |
122.4 |
121.4 |
122.2 |
122.163 |
+0.8 (+0.66%)
|
1,060,362 |
| 15 Jan 2018 |
GBX |
122.2 |
122.4 |
121.4 |
121.4 |
121.3632 |
-0.6 (-0.49%)
|
1,063,291 |
| 12 Jan 2018 |
GBX |
122.6 |
123.264 |
122 |
122 |
121.963 |
-0.4 (-0.33%)
|
1,431,651 |
| 11 Jan 2018 |
GBX |
124 |
124 |
122.4 |
122.4 |
122.3629 |
-0.6 (-0.49%)
|
443,613 |
| 10 Jan 2018 |
GBX |
123.8 |
123.8 |
122.6 |
123 |
122.9627 |
-0.4 (-0.32%)
|
879,182 |
| 9 Jan 2018 |
GBX |
123.8 |
123.95 |
123.123 |
123.4 |
123.3626 |
0.0 (0.0%)
|
570,921 |
| 8 Jan 2018 |
GBX |
126 |
126 |
123 |
123.4 |
123.3626 |
-3.6 (-2.83%)
|
613,029 |
| 5 Jan 2018 |
GBX |
126 |
128.2 |
126 |
127 |
126.9615 |
+0.4 (+0.32%)
|
441,584 |
| 4 Jan 2018 |
GBX |
126.4 |
127.274 |
126.328 |
126.6 |
126.5616 |
+0.2 (+0.16%)
|
534,421 |
| 3 Jan 2018 |
GBX |
128.2 |
128.2 |
126.4 |
126.4 |
126.3617 |
-0.4 (-0.32%)
|
399,127 |
| 2 Jan 2018 |
GBX |
129.2 |
129.56 |
126.6 |
126.8 |
126.7616 |
-2.2 (-1.71%)
|
534,026 |
| 29 Dec 2017 |
GBX |
127.5 |
129.2 |
127.5 |
129 |
128.9609 |
+1.6 (+1.26%)
|
405,150 |
| 28 Dec 2017 |
GBX |
127.2 |
127.4 |
126.5 |
127.4 |
127.3614 |
+0.2 (+0.16%)
|
154,547 |
| 27 Dec 2017 |
GBX |
127.5 |
127.5 |
126.2 |
127.2 |
127.1615 |
+1.1 (+0.87%)
|
242,211 |
| 22 Dec 2017 |
GBX |
127.2 |
127.2 |
126.1 |
126.1 |
126.0618 |
-0.5 (-0.39%)
|
324,623 |
| 21 Dec 2017 |
GBX |
126.3 |
127.499 |
120.3 |
126.6 |
126.5616 |
0.0 (0.0%)
|
442,688 |
| 20 Dec 2017 |
GBX |
126.1 |
127.499 |
126.1 |
126.6 |
126.5616 |
+0.4 (+0.32%)
|
571,761 |
| 19 Dec 2017 |
GBX |
127 |
127.1 |
126.01 |
126.2 |
126.1618 |
+0.4 (+0.32%)
|
1,004,801 |
