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 |
| 18 May 2017 |
GBX |
129.3 |
129.3 |
128.81 |
129.1 |
129.0214 |
0.0 (0.0%)
|
581,574 |
| 17 May 2017 |
GBX |
128.8 |
129.3 |
128.6 |
129.1 |
129.0214 |
+0.3 (+0.23%)
|
1,022,586 |
| 16 May 2017 |
GBX |
128 |
129.433 |
128 |
128.8 |
128.7216 |
+1 (+0.78%)
|
1,286,798 |
| 15 May 2017 |
GBX |
128.3 |
128.7 |
127 |
127.8 |
127.7222 |
-0.2 (-0.16%)
|
1,484,101 |
| 12 May 2017 |
GBX |
128.8 |
128.8 |
127.9 |
128 |
127.9221 |
-0.5 (-0.39%)
|
447,209 |
| 11 May 2017 |
GBX |
129 |
129.186 |
127.9368 |
128.5 |
128.4218 |
-0.6 (-0.46%)
|
989,751 |
| 10 May 2017 |
GBX |
129.2 |
129.5 |
128.346 |
129.1 |
129.0214 |
-0.2 (-0.15%)
|
673,828 |
| 9 May 2017 |
GBX |
129.2 |
130.216 |
128.563 |
129.3 |
129.2213 |
+0.6 (+0.47%)
|
1,061,546 |
| 8 May 2017 |
GBX |
128.9 |
129.007 |
128.5 |
128.7 |
128.6217 |
-0.2 (-0.16%)
|
1,738,953 |
| 5 May 2017 |
GBX |
129.3 |
129.5 |
128.9 |
128.9 |
128.8215 |
-0.5 (-0.39%)
|
527,493 |
| 4 May 2017 |
GBX |
129 |
129.5 |
128.8 |
129.4 |
129.3212 |
+0.8 (+0.62%)
|
621,769 |
| 3 May 2017 |
GBX |
128.7 |
129.5 |
128.5 |
128.6 |
128.5217 |
-0.4 (-0.31%)
|
2,119,589 |
| 2 May 2017 |
GBX |
128.9 |
129.05 |
128.056 |
129 |
128.9215 |
+0.8 (+0.62%)
|
3,098,953 |
| 28 Apr 2017 |
GBX |
129.1 |
129.1 |
128.2 |
128.2 |
128.122 |
-0.5 (-0.39%)
|
686,888 |
| 27 Apr 2017 |
GBX |
129.4 |
129.7 |
128.5 |
128.7 |
128.6217 |
-2.879 (-2.19%)
|
1,543,141 |
| 27 Apr 2017 |
Stock dividend of 0.00014753844 new shares for 1 existing share.
|
| 26 Apr 2017 |
GBX |
131.8 |
132 |
131.56 |
131.6 |
131.5004 |
-0.5 (-0.38%)
|
591,587 |
| 25 Apr 2017 |
GBX |
133.5 |
133.5 |
131.819 |
132.1 |
132 |
-0.8 (-0.60%)
|
992,573 |
| 24 Apr 2017 |
GBX |
132.5 |
133.346 |
132.4654 |
132.9 |
132.7994 |
+0.1 (+0.08%)
|
495,461 |
| 21 Apr 2017 |
GBX |
133.3 |
133.7 |
132.5 |
132.8 |
132.6995 |
-0.2 (-0.15%)
|
1,001,607 |
| 20 Apr 2017 |
GBX |
133.5 |
133.5 |
132.303 |
133 |
132.8994 |
0.0 (0.0%)
|
709,353 |
| 19 Apr 2017 |
GBX |
131.6 |
133.6 |
131.56 |
133 |
132.8994 |
+1.1 (+0.83%)
|
943,620 |
| 18 Apr 2017 |
GBX |
132.3 |
132.3 |
130.7 |
131.9 |
131.8002 |
-0.4 (-0.30%)
|
703,275 |
| 13 Apr 2017 |
GBX |
132 |
132.5 |
131.3 |
132.3 |
132.1999 |
+0.5 (+0.38%)
|
1,350,936 |
| 12 Apr 2017 |
GBX |
131.7 |
132.01 |
131.29 |
131.8 |
131.7003 |
+0.2 (+0.15%)
|
984,083 |
| 11 Apr 2017 |
GBX |
131.6 |
132.5 |
130.4 |
131.6 |
131.5004 |
-0.5 (-0.38%)
|
972,026 |
| 10 Apr 2017 |
GBX |
131.3 |
132.5 |
129.5 |
132.1 |
132 |
+0.8 (+0.61%)
|
1,314,946 |
| 7 Apr 2017 |
GBX |
131.2 |
131.4 |
130.7 |
131.3 |
131.2007 |
-0.1 (-0.08%)
|
823,691 |
| 6 Apr 2017 |
GBX |
130.7 |
131.5 |
130.5 |
131.4 |
131.3006 |
+0.7 (+0.54%)
|
1,203,513 |
| 5 Apr 2017 |
GBX |
130.8 |
131 |
130.38 |
130.7 |
130.6011 |
-0.2 (-0.15%)
|
611,032 |
| 4 Apr 2017 |
GBX |
129.6 |
131.052 |
129.6 |
130.9 |
130.801 |
+1 (+0.77%)
|
936,255 |
