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 |
| 30 Jun 2017 |
GBX |
126.1 |
126.8 |
125.7 |
126 |
125.9233 |
-0.3 (-0.24%)
|
489,512 |
| 29 Jun 2017 |
GBX |
128.5 |
128.5 |
125.8 |
126.3 |
126.2231 |
-0.7 (-0.55%)
|
554,519 |
| 28 Jun 2017 |
GBX |
127.3 |
128.0722 |
126.3 |
127 |
126.9227 |
-0.8 (-0.63%)
|
572,328 |
| 27 Jun 2017 |
GBX |
128.4 |
128.5 |
127.4 |
127.8 |
127.7222 |
-0.6 (-0.47%)
|
465,857 |
| 26 Jun 2017 |
GBX |
127.8 |
128.4 |
127.5375 |
128.4 |
128.3218 |
+0.8 (+0.63%)
|
364,624 |
| 23 Jun 2017 |
GBX |
127.5 |
128.2 |
127.2 |
127.6 |
127.5223 |
+0.6 (+0.47%)
|
527,242 |
| 22 Jun 2017 |
GBX |
126.1 |
127.4 |
126.1 |
127 |
126.9227 |
+0.9 (+0.71%)
|
854,286 |
| 21 Jun 2017 |
GBX |
127.4 |
127.4 |
125.988 |
126.1 |
126.0232 |
+0.3 (+0.24%)
|
391,804 |
| 20 Jun 2017 |
GBX |
127.4 |
130 |
125.8 |
125.8 |
125.7234 |
-1.1 (-0.87%)
|
561,277 |
| 19 Jun 2017 |
GBX |
127.5 |
127.5 |
126 |
126.9 |
126.8227 |
-0.1 (-0.08%)
|
384,340 |
| 16 Jun 2017 |
GBX |
126.3 |
127 |
125.7 |
127 |
126.9227 |
+0.7 (+0.55%)
|
1,298,102 |
| 15 Jun 2017 |
GBX |
126 |
126.92 |
125.7 |
126.3 |
126.2231 |
+0.2 (+0.16%)
|
1,493,642 |
| 14 Jun 2017 |
GBX |
125.1 |
127.3 |
125.1 |
126.1 |
126.0232 |
+0.9 (+0.72%)
|
726,098 |
| 13 Jun 2017 |
GBX |
125.3 |
126.54 |
125 |
125.2 |
125.1238 |
-0.2 (-0.16%)
|
1,595,707 |
| 12 Jun 2017 |
GBX |
126 |
126.1 |
125 |
125.4 |
125.3237 |
-0.2 (-0.16%)
|
1,256,794 |
| 9 Jun 2017 |
GBX |
124.9 |
127 |
124.7 |
125.6 |
125.5235 |
+0.2 (+0.16%)
|
813,489 |
| 8 Jun 2017 |
GBX |
124.9 |
125.9 |
124.46 |
125.4 |
125.3237 |
+0.4 (+0.32%)
|
685,425 |
| 7 Jun 2017 |
GBX |
125 |
126.4 |
124.433 |
125 |
124.9239 |
+0.4 (+0.32%)
|
1,331,455 |
| 6 Jun 2017 |
GBX |
125.6 |
125.6 |
124.5 |
124.6 |
124.5241 |
-0.6 (-0.48%)
|
770,426 |
| 5 Jun 2017 |
GBX |
125.2 |
125.8 |
125.2 |
125.2 |
125.1238 |
-0.3 (-0.24%)
|
688,845 |
| 2 Jun 2017 |
GBX |
125.6 |
125.8 |
124.8 |
125.5 |
125.4236 |
+0.1 (+0.08%)
|
1,884,343 |
| 1 Jun 2017 |
GBX |
125.1 |
125.8 |
123.1 |
125.4 |
125.3237 |
+0.1 (+0.08%)
|
6,339,765 |
| 31 May 2017 |
GBX |
125.9 |
126.4 |
125.2 |
125.3 |
125.2237 |
-0.6 (-0.48%)
|
1,362,632 |
| 30 May 2017 |
GBX |
127.3 |
127.3 |
125.9 |
125.9 |
125.8234 |
-0.7 (-0.55%)
|
1,628,205 |
| 26 May 2017 |
GBX |
127.3 |
127.5 |
126.6 |
126.6 |
126.5229 |
-0.4 (-0.31%)
|
891,312 |
| 25 May 2017 |
GBX |
128 |
128.135 |
127 |
127 |
126.9227 |
-0.6 (-0.47%)
|
781,143 |
| 24 May 2017 |
GBX |
128.2 |
128.797 |
127.6 |
127.6 |
127.5223 |
-0.6 (-0.47%)
|
1,235,079 |
| 23 May 2017 |
GBX |
128.7 |
128.943 |
127.89 |
128.2 |
128.122 |
-0.5 (-0.39%)
|
559,557 |
| 22 May 2017 |
GBX |
129.2 |
129.5 |
128.5 |
128.7 |
128.6217 |
-0.5 (-0.39%)
|
1,350,556 |
| 19 May 2017 |
GBX |
129.4 |
129.997 |
129.2 |
129.2 |
129.1213 |
+0.1 (+0.08%)
|
757,011 |
