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 |
| 23 Nov 2016 |
GBX |
126 |
126.6 |
125.3 |
125.7 |
125.5855 |
-0.5 (-0.40%)
|
988,422 |
| 22 Nov 2016 |
GBX |
126.2 |
126.289 |
125.5 |
126.2 |
126.0851 |
+0.2 (+0.16%)
|
519,033 |
| 21 Nov 2016 |
GBX |
127.5 |
128.5024 |
125.8 |
126 |
125.8853 |
-1.1 (-0.87%)
|
692,646 |
| 18 Nov 2016 |
GBX |
128 |
129 |
125 |
127.1 |
126.9843 |
-5.4 (-4.08%)
|
1,647,408 |
| 17 Nov 2016 |
GBX |
130.9 |
133 |
130.5 |
132.5 |
132.3794 |
+1.5 (+1.15%)
|
793,932 |
| 16 Nov 2016 |
GBX |
130.4 |
131.316 |
130.155 |
131 |
130.8807 |
-0.7 (-0.53%)
|
1,148,036 |
| 15 Nov 2016 |
GBX |
131.4 |
131.7 |
130.4 |
131.7 |
131.5801 |
+0.7 (+0.53%)
|
961,861 |
| 14 Nov 2016 |
GBX |
131.1 |
131.6 |
130.0839 |
131 |
130.8807 |
-1 (-0.76%)
|
320,764 |
| 11 Nov 2016 |
GBX |
131.7 |
132.1 |
130.5 |
132 |
131.8798 |
+0.1 (+0.08%)
|
434,420 |
| 10 Nov 2016 |
GBX |
129.5 |
133 |
129.316 |
131.9 |
131.7799 |
+1.6 (+1.23%)
|
935,123 |
| 9 Nov 2016 |
GBX |
128.2 |
130.3 |
127.7 |
130.3 |
130.1814 |
+1.9 (+1.48%)
|
349,323 |
| 8 Nov 2016 |
GBX |
128.9 |
129.861 |
127.8 |
128.4 |
128.2831 |
-0.7 (-0.54%)
|
620,008 |
| 7 Nov 2016 |
GBX |
129.5 |
129.7 |
128.062 |
129.1 |
128.9825 |
-0.5 (-0.39%)
|
442,789 |
| 4 Nov 2016 |
GBX |
130.9 |
130.9 |
128 |
129.6 |
129.482 |
-0.4 (-0.31%)
|
616,697 |
| 3 Nov 2016 |
GBX |
130 |
130.8 |
128.1 |
130 |
129.8816 |
+0.5 (+0.39%)
|
461,504 |
| 2 Nov 2016 |
GBX |
128.4 |
130.4 |
128.4 |
129.5 |
129.3821 |
+1.2 (+0.94%)
|
301,625 |
| 1 Nov 2016 |
GBX |
128.9 |
130 |
128.1 |
128.3 |
128.1832 |
-0.3 (-0.23%)
|
629,135 |
| 31 Oct 2016 |
GBX |
129.7 |
131.244 |
128 |
128.6 |
128.4829 |
-2.7 (-2.06%)
|
1,425,551 |
| 28 Oct 2016 |
GBX |
129.4 |
131.9 |
129.4 |
131.3 |
131.1804 |
+1.8 (+1.39%)
|
364,912 |
| 27 Oct 2016 |
GBX |
129 |
130 |
128.5 |
129.5 |
129.3821 |
+0.4 (+0.31%)
|
549,129 |
| 26 Oct 2016 |
GBX |
131.2 |
131.824 |
129.1 |
129.1 |
128.9825 |
-3.4 (-2.57%)
|
548,853 |
| 25 Oct 2016 |
GBX |
130.8 |
132.5 |
130 |
132.5 |
132.3794 |
+0.6 (+0.45%)
|
676,009 |
| 24 Oct 2016 |
GBX |
130.8 |
131.9 |
129.741 |
131.9 |
131.7799 |
+0.4 (+0.30%)
|
713,067 |
| 21 Oct 2016 |
GBX |
129.5 |
131.7 |
129.5 |
131.5 |
131.3803 |
+1.9 (+1.47%)
|
757,265 |
| 20 Oct 2016 |
GBX |
130.6 |
131.1 |
128.85 |
129.6 |
129.482 |
-2.678 (-2.03%)
|
647,841 |
| 20 Oct 2016 |
Stock dividend of 0.00014512679 new shares for 1 existing share.
|
| 19 Oct 2016 |
GBX |
131.9 |
133 |
131.525 |
132.3 |
132.1604 |
-0.2 (-0.15%)
|
849,154 |
| 18 Oct 2016 |
GBX |
130 |
132.9 |
130 |
132.5 |
132.3602 |
+2 (+1.53%)
|
792,339 |
| 17 Oct 2016 |
GBX |
130.2 |
131 |
129.21 |
130.5 |
130.3623 |
+0.5 (+0.38%)
|
745,116 |
| 14 Oct 2016 |
GBX |
128.2 |
130.576 |
128.2 |
130 |
129.8628 |
+0.7 (+0.54%)
|
858,328 |
| 13 Oct 2016 |
GBX |
128.8 |
130.1 |
128.288 |
129.3 |
129.1635 |
+1.1 (+0.86%)
|
718,965 |
