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 |
| 25 Sep 2017 |
GBX |
128.5 |
129.1 |
128.056 |
128.6 |
128.5411 |
+0.6 (+0.47%)
|
563,728 |
| 22 Sep 2017 |
GBX |
128.1 |
128.7 |
127.5 |
128 |
127.9414 |
-0.7 (-0.54%)
|
710,101 |
| 21 Sep 2017 |
GBX |
129.2 |
129.492 |
128.3 |
128.7 |
128.6411 |
+0.7 (+0.55%)
|
652,645 |
| 20 Sep 2017 |
GBX |
128.6 |
129.4 |
128 |
128 |
127.9414 |
0.0 (0.0%)
|
791,636 |
| 19 Sep 2017 |
GBX |
128.5 |
128.6 |
127.9 |
128 |
127.9414 |
-0.4 (-0.31%)
|
405,930 |
| 18 Sep 2017 |
GBX |
128.4 |
128.6 |
127.7 |
128.4 |
128.3412 |
-0.6 (-0.47%)
|
352,863 |
| 15 Sep 2017 |
GBX |
126.8 |
129 |
125.9 |
129 |
128.9409 |
+1.5 (+1.18%)
|
3,353,352 |
| 14 Sep 2017 |
GBX |
126.5 |
128 |
126.5 |
127.5 |
127.4416 |
+0.7 (+0.55%)
|
880,331 |
| 13 Sep 2017 |
GBX |
126.7 |
127.78 |
126.1 |
126.8 |
126.7419 |
-0.2 (-0.16%)
|
702,430 |
| 12 Sep 2017 |
GBX |
127.8 |
127.8 |
126.8 |
127 |
126.9419 |
-0.5 (-0.39%)
|
680,641 |
| 11 Sep 2017 |
GBX |
127.5 |
127.688 |
127 |
127.5 |
127.4416 |
+0.5 (+0.39%)
|
312,302 |
| 8 Sep 2017 |
GBX |
126.9 |
127.307 |
126.4 |
127 |
126.9419 |
0.0 (0.0%)
|
713,408 |
| 7 Sep 2017 |
GBX |
125 |
127 |
125 |
127 |
126.9419 |
0.0 (0.0%)
|
842,197 |
| 6 Sep 2017 |
GBX |
126.5 |
127 |
125.1 |
127 |
126.9419 |
+1 (+0.79%)
|
491,563 |
| 5 Sep 2017 |
GBX |
125.7 |
126.5 |
125 |
126 |
125.9423 |
-0.5 (-0.40%)
|
667,683 |
| 4 Sep 2017 |
GBX |
126.2 |
126.9 |
125.788 |
126.5 |
126.4421 |
-0.2 (-0.16%)
|
889,854 |
| 1 Sep 2017 |
GBX |
125 |
127 |
125 |
126.7 |
126.642 |
+0.7 (+0.56%)
|
454,713 |
| 31 Aug 2017 |
GBX |
125.3 |
126.6 |
124.95 |
126 |
125.9423 |
+1 (+0.80%)
|
618,743 |
| 30 Aug 2017 |
GBX |
124.8 |
125.4 |
124.4 |
125 |
124.9428 |
0.0 (0.0%)
|
347,788 |
| 29 Aug 2017 |
GBX |
125.2 |
125.88 |
124.4 |
125 |
124.9428 |
-0.4 (-0.32%)
|
453,149 |
| 25 Aug 2017 |
GBX |
126.2 |
126.434 |
125.3 |
125.4 |
125.3426 |
-0.3 (-0.24%)
|
432,741 |
| 24 Aug 2017 |
GBX |
126.2 |
126.5 |
125.1 |
125.7 |
125.6424 |
-0.5 (-0.40%)
|
381,834 |
| 23 Aug 2017 |
GBX |
126.1 |
126.4 |
125.742 |
126.2 |
126.1422 |
+0.2 (+0.16%)
|
630,607 |
| 22 Aug 2017 |
GBX |
125.9 |
127.384 |
125.76 |
126 |
125.9423 |
0.0 (0.0%)
|
579,916 |
| 21 Aug 2017 |
GBX |
125.3 |
126 |
125.3 |
126 |
125.9423 |
+0.6 (+0.48%)
|
298,652 |
| 18 Aug 2017 |
GBX |
126.2 |
126.338 |
125.4 |
125.4 |
125.3426 |
-0.4 (-0.32%)
|
424,373 |
| 17 Aug 2017 |
GBX |
125.6 |
126.47 |
125.6 |
125.8 |
125.7424 |
-0.4 (-0.32%)
|
555,537 |
| 16 Aug 2017 |
GBX |
126.3 |
126.5 |
125.3 |
126.2 |
126.1422 |
+0.4 (+0.32%)
|
531,432 |
| 15 Aug 2017 |
GBX |
125.6 |
126.4 |
125.1661 |
125.8 |
125.7424 |
-0.1 (-0.08%)
|
421,660 |
| 14 Aug 2017 |
GBX |
125.1 |
125.9 |
124.707 |
125.9 |
125.8424 |
+0.7 (+0.56%)
|
797,318 |
