GCP Infrastructure Investments
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Nov 2017 |
GBX |
122.8 |
124 |
122.8 |
123.5 |
123.4626 |
-0.2 (-0.16%)
|
526,148 |
| 3 Nov 2017 |
GBX |
123.7 |
123.8 |
122 |
123.7 |
123.6625 |
+1.1 (+0.90%)
|
565,033 |
| 2 Nov 2017 |
GBX |
122.8 |
123.468 |
122.061 |
122.6 |
122.5629 |
+0.2 (+0.16%)
|
599,531 |
| 1 Nov 2017 |
GBX |
122 |
123.707 |
122 |
122.4 |
122.3629 |
-0.3 (-0.24%)
|
722,050 |
| 31 Oct 2017 |
GBX |
122.2 |
122.7 |
121.888 |
122.7 |
122.6628 |
+0.5 (+0.41%)
|
383,452 |
| 30 Oct 2017 |
GBX |
122.7 |
123 |
121.7 |
122.2 |
122.163 |
-0.7 (-0.57%)
|
1,031,835 |
| 27 Oct 2017 |
GBX |
122.4 |
123.4 |
122.4 |
122.9 |
122.8628 |
+0.5 (+0.41%)
|
701,118 |
| 26 Oct 2017 |
GBX |
123 |
123.103 |
122.3 |
122.4 |
122.3629 |
-1.58 (-1.28%)
|
453,751 |
| 26 Oct 2017 |
Stock dividend of 0.00015507675 new shares for 1 existing share.
|
| 25 Oct 2017 |
GBX |
124.9 |
124.9 |
123.865 |
124 |
123.9432 |
-0.1 (-0.08%)
|
715,099 |
| 24 Oct 2017 |
GBX |
124.8 |
125 |
124 |
124.1 |
124.0432 |
-0.6 (-0.48%)
|
344,897 |
| 23 Oct 2017 |
GBX |
125.5 |
125.6 |
124.17 |
124.7 |
124.6429 |
-0.5 (-0.40%)
|
578,807 |
| 20 Oct 2017 |
GBX |
124.3 |
125.482 |
123.9785 |
125.2 |
125.1427 |
+1.7 (+1.38%)
|
964,212 |
| 19 Oct 2017 |
GBX |
124.2 |
124.7 |
123.5 |
123.5 |
123.4435 |
-0.5 (-0.40%)
|
2,840,784 |
| 18 Oct 2017 |
GBX |
125.1 |
126.47 |
124 |
124 |
123.9432 |
-2.3 (-1.82%)
|
2,947,166 |
| 17 Oct 2017 |
GBX |
124.5 |
126.3 |
124.5 |
126.3 |
126.2422 |
+1.3 (+1.04%)
|
569,381 |
| 16 Oct 2017 |
GBX |
125 |
125.828 |
124.6 |
125 |
124.9428 |
-0.5 (-0.40%)
|
403,888 |
| 13 Oct 2017 |
GBX |
125.5 |
126.96 |
124.798 |
125.5 |
125.4425 |
+0.2 (+0.16%)
|
666,440 |
| 12 Oct 2017 |
GBX |
125.4 |
126 |
125 |
125.3 |
125.2426 |
-0.2 (-0.16%)
|
966,258 |
| 11 Oct 2017 |
GBX |
125.9 |
126.6 |
125.1 |
125.5 |
125.4425 |
-0.7 (-0.55%)
|
450,467 |
| 10 Oct 2017 |
GBX |
126.5 |
127.1 |
125.7 |
126.2 |
126.1422 |
-0.8 (-0.63%)
|
1,401,609 |
| 9 Oct 2017 |
GBX |
126.5 |
127.2 |
126.3 |
127 |
126.9419 |
+0.3 (+0.24%)
|
776,298 |
| 6 Oct 2017 |
GBX |
124.6 |
127.164 |
124.4 |
126.7 |
126.642 |
+2.2 (+1.77%)
|
2,029,352 |
| 5 Oct 2017 |
GBX |
124.6 |
125.421 |
124.4 |
124.5 |
124.443 |
-1.2 (-0.95%)
|
680,338 |
| 4 Oct 2017 |
GBX |
124.6 |
126.2 |
124.361 |
125.7 |
125.6424 |
-0.1 (-0.08%)
|
1,125,640 |
| 3 Oct 2017 |
GBX |
124.6 |
125.9 |
124.364 |
125.8 |
125.7424 |
+0.3 (+0.24%)
|
572,883 |
| 2 Oct 2017 |
GBX |
125.6 |
126.296 |
124.3 |
125.5 |
125.4425 |
-0.9 (-0.71%)
|
638,012 |
| 29 Sep 2017 |
GBX |
127.1 |
127.6 |
125.0334 |
126.4 |
126.3421 |
-1.2 (-0.94%)
|
575,671 |
| 28 Sep 2017 |
GBX |
128.2 |
128.812 |
127 |
127.6 |
127.5416 |
+0.1 (+0.08%)
|
397,668 |
| 27 Sep 2017 |
GBX |
126.6 |
128.5 |
126.6 |
127.5 |
127.4416 |
+0.3 (+0.24%)
|
1,951,631 |
| 26 Sep 2017 |
GBX |
127.5 |
128.75 |
126.5 |
127.2 |
127.1418 |
-1.4 (-1.09%)
|
2,031,601 |
