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 |
| 9 Jan 2017 |
GBX |
124 |
124.5 |
123.207 |
124 |
123.8871 |
+0.6 (+0.49%)
|
778,255 |
| 6 Jan 2017 |
GBX |
124.1 |
124.4 |
123 |
123.4 |
123.2876 |
-0.4 (-0.32%)
|
537,736 |
| 5 Jan 2017 |
GBX |
123 |
124.4 |
123 |
123.8 |
123.6873 |
+0.2 (+0.16%)
|
1,054,661 |
| 4 Jan 2017 |
GBX |
123.1 |
124.7 |
123 |
123.6 |
123.4875 |
+0.1 (+0.08%)
|
1,177,968 |
| 3 Jan 2017 |
GBX |
122.2 |
124.583 |
122.2 |
123.5 |
123.3876 |
+0.5 (+0.41%)
|
658,240 |
| 30 Dec 2016 |
GBX |
123 |
123.785 |
122.8 |
123 |
122.888 |
0.0 (0.0%)
|
274,309 |
| 29 Dec 2016 |
GBX |
122.9 |
123.25 |
122.2 |
123 |
122.888 |
+0.2 (+0.16%)
|
391,052 |
| 28 Dec 2016 |
GBX |
122.9 |
123.7 |
122 |
122.8 |
122.6882 |
-0.15 (-0.12%)
|
1,439,123 |
| 23 Dec 2016 |
GBX |
122.6 |
123.316 |
122 |
122.95 |
122.8381 |
+0.25 (+0.20%)
|
155,205 |
| 22 Dec 2016 |
GBX |
124 |
124 |
122 |
122.7 |
122.5883 |
+0.7 (+0.57%)
|
513,997 |
| 21 Dec 2016 |
GBX |
123.8 |
123.8 |
122 |
122 |
121.8889 |
-1.8 (-1.45%)
|
949,415 |
| 20 Dec 2016 |
GBX |
123.8 |
124.3 |
123.1 |
123.8 |
123.6873 |
+0.3 (+0.24%)
|
536,764 |
| 19 Dec 2016 |
GBX |
124.3 |
124.493 |
123 |
123.5 |
123.3876 |
+0.5 (+0.41%)
|
516,181 |
| 16 Dec 2016 |
GBX |
125.1 |
125.3 |
123 |
123 |
122.888 |
-1.8 (-1.44%)
|
3,207,365 |
| 15 Dec 2016 |
GBX |
125.7 |
125.7 |
124.433 |
124.8 |
124.6864 |
+0.2 (+0.16%)
|
1,678,958 |
| 14 Dec 2016 |
GBX |
125.3 |
125.534 |
124.6 |
124.6 |
124.4865 |
-0.6 (-0.48%)
|
709,649 |
| 13 Dec 2016 |
GBX |
125.9 |
125.9 |
125 |
125.2 |
125.086 |
+0.2 (+0.16%)
|
1,164,816 |
| 12 Dec 2016 |
GBX |
125.3 |
126 |
124.6 |
125 |
124.8862 |
+0.2 (+0.16%)
|
915,672 |
| 9 Dec 2016 |
GBX |
124 |
125.2 |
124 |
124.8 |
124.6864 |
+0.4 (+0.32%)
|
609,482 |
| 8 Dec 2016 |
GBX |
123.5 |
124.815 |
123.5 |
124.4 |
124.2867 |
-0.3 (-0.24%)
|
1,034,145 |
| 7 Dec 2016 |
GBX |
123 |
124.8 |
122.684 |
124.7 |
124.5865 |
+1.7 (+1.38%)
|
1,048,027 |
| 6 Dec 2016 |
GBX |
123 |
124 |
122.6 |
123 |
122.888 |
-0.3 (-0.24%)
|
643,254 |
| 5 Dec 2016 |
GBX |
123 |
124.311 |
122.7 |
123.3 |
123.1877 |
+0.2 (+0.16%)
|
697,677 |
| 2 Dec 2016 |
GBX |
123.4 |
123.4 |
122.8 |
123.1 |
122.9879 |
-0.1 (-0.08%)
|
3,916,129 |
| 1 Dec 2016 |
GBX |
125 |
125 |
123 |
123.2 |
123.0878 |
-0.5 (-0.40%)
|
960,735 |
| 30 Nov 2016 |
GBX |
125 |
125 |
123.5 |
123.7 |
123.5874 |
-0.3 (-0.24%)
|
993,680 |
| 29 Nov 2016 |
GBX |
125.5 |
125.5 |
123.541 |
124 |
123.8871 |
+0.5 (+0.40%)
|
1,708,282 |
| 28 Nov 2016 |
GBX |
124.3 |
124.504 |
123.141 |
123.5 |
123.3876 |
-0.5 (-0.40%)
|
1,115,427 |
| 25 Nov 2016 |
GBX |
124.5 |
124.68 |
124 |
124 |
123.8871 |
-0.5 (-0.40%)
|
1,116,101 |
| 24 Nov 2016 |
GBX |
125.8 |
125.8 |
124 |
124.5 |
124.3866 |
-1.2 (-0.95%)
|
1,204,474 |
