GCP Infrastructure Investments
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 12 Oct 2016 |
GBX |
129.2 |
129.586 |
128 |
128.2 |
128.0647 |
-1.1 (-0.85%)
|
398,349 |
| 11 Oct 2016 |
GBX |
127.4 |
129.3 |
126.958 |
129.3 |
129.1635 |
+2.5 (+1.97%)
|
648,958 |
| 10 Oct 2016 |
GBX |
129 |
129.788 |
126.6 |
126.8 |
126.6662 |
-2.4 (-1.86%)
|
969,453 |
| 7 Oct 2016 |
GBX |
132.3 |
133.08 |
129.2 |
129.2 |
129.0636 |
-2.8 (-2.12%)
|
962,689 |
| 6 Oct 2016 |
GBX |
133.6 |
134.9 |
132 |
132 |
131.8607 |
-1.5 (-1.12%)
|
705,646 |
| 5 Oct 2016 |
GBX |
135.9 |
135.9 |
133.5 |
133.5 |
133.3591 |
-0.5 (-0.37%)
|
500,747 |
| 4 Oct 2016 |
GBX |
135 |
137.9 |
132.9997 |
134 |
133.8586 |
-0.8 (-0.59%)
|
2,577,742 |
| 3 Oct 2016 |
GBX |
131 |
134.9 |
131 |
134.8 |
134.6577 |
+3.2 (+2.43%)
|
1,143,588 |
| 30 Sep 2016 |
GBX |
130.5 |
132.163 |
130.5 |
131.6 |
131.4611 |
+0.8 (+0.61%)
|
1,070,485 |
| 29 Sep 2016 |
GBX |
132 |
132.4 |
130.2 |
130.8 |
130.662 |
-0.7 (-0.53%)
|
1,496,110 |
| 28 Sep 2016 |
GBX |
130.5 |
132 |
130.5 |
131.5 |
131.3612 |
+1.2 (+0.92%)
|
606,092 |
| 27 Sep 2016 |
GBX |
131.3 |
131.9 |
130.3 |
130.3 |
130.1625 |
-0.8 (-0.61%)
|
1,235,351 |
| 26 Sep 2016 |
GBX |
130.8 |
131.868 |
130.6 |
131.1 |
130.9616 |
-0.1 (-0.08%)
|
415,663 |
| 23 Sep 2016 |
GBX |
132 |
132.617 |
130.934 |
131.2 |
131.0615 |
-0.3 (-0.23%)
|
429,442 |
| 22 Sep 2016 |
GBX |
133.1 |
133.1 |
131.2 |
131.5 |
131.3612 |
-1.7 (-1.28%)
|
1,057,953 |
| 21 Sep 2016 |
GBX |
133 |
133.2 |
131.696 |
133.2 |
133.0594 |
+0.7 (+0.53%)
|
513,311 |
| 20 Sep 2016 |
GBX |
132 |
133.022 |
131.6 |
132.5 |
132.3602 |
-0.5 (-0.38%)
|
446,929 |
| 19 Sep 2016 |
GBX |
132 |
133 |
131 |
133 |
132.8596 |
0.0 (0.0%)
|
983,192 |
| 16 Sep 2016 |
GBX |
130.2 |
133 |
129.8 |
133 |
132.8596 |
+2.3 (+1.76%)
|
1,067,631 |
| 15 Sep 2016 |
GBX |
130.9 |
131.2 |
129.8 |
130.7 |
130.5621 |
+0.2 (+0.15%)
|
1,108,579 |
| 14 Sep 2016 |
GBX |
131 |
131.41 |
129.8 |
130.5 |
130.3623 |
-0.5 (-0.38%)
|
194,305 |
| 13 Sep 2016 |
GBX |
131.2 |
131.2 |
129.8 |
131 |
130.8617 |
+0.8 (+0.61%)
|
1,564,961 |
| 12 Sep 2016 |
GBX |
129.7 |
131.1 |
129.7 |
130.2 |
130.0626 |
+0.5 (+0.39%)
|
567,535 |
| 9 Sep 2016 |
GBX |
130.5 |
130.804 |
129.7 |
129.7 |
129.5631 |
-0.3 (-0.23%)
|
257,249 |
| 8 Sep 2016 |
GBX |
130.3 |
130.9 |
129.7 |
130 |
129.8628 |
-0.5 (-0.38%)
|
955,251 |
| 7 Sep 2016 |
GBX |
130.5 |
132 |
129.7 |
130.5 |
130.3623 |
-1.2 (-0.91%)
|
767,205 |
| 6 Sep 2016 |
GBX |
131.3 |
132.054 |
130.5 |
131.7 |
131.561 |
+0.6 (+0.46%)
|
811,092 |
| 5 Sep 2016 |
GBX |
131 |
131.962 |
130.5 |
131.1 |
130.9616 |
+2 (+1.55%)
|
1,269,327 |
| 2 Sep 2016 |
GBX |
130.5 |
132 |
129 |
129.1 |
128.9638 |
-1.2 (-0.92%)
|
712,267 |
| 1 Sep 2016 |
GBX |
127.4 |
130.5 |
127.133 |
130.3 |
130.1625 |
+3.1 (+2.44%)
|
417,840 |
