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 |
| 31 Aug 2016 |
GBX |
127.4 |
128.454 |
127 |
127.2 |
127.0658 |
-0.8 (-0.63%)
|
420,350 |
| 30 Aug 2016 |
GBX |
129.3 |
129.3 |
127 |
128 |
127.8649 |
-0.7 (-0.54%)
|
473,822 |
| 26 Aug 2016 |
GBX |
128 |
129 |
128 |
128.7 |
128.5642 |
-0.2 (-0.16%)
|
556,906 |
| 25 Aug 2016 |
GBX |
129 |
129.1 |
128.098 |
128.9 |
128.764 |
-0.1 (-0.08%)
|
357,404 |
| 24 Aug 2016 |
GBX |
129.3 |
129.3 |
128.3 |
129 |
128.8639 |
0.0 (0.0%)
|
1,330,453 |
| 23 Aug 2016 |
GBX |
129.1 |
129.1534 |
128 |
129 |
128.8639 |
+0.5 (+0.39%)
|
911,506 |
| 22 Aug 2016 |
GBX |
128 |
129.2 |
128 |
128.5 |
128.3644 |
-0.5 (-0.39%)
|
640,752 |
| 19 Aug 2016 |
GBX |
128.9 |
129.2 |
128 |
129 |
128.8639 |
+0.1 (+0.08%)
|
730,738 |
| 18 Aug 2016 |
GBX |
128 |
129.3 |
128 |
128.9 |
128.764 |
-0.1 (-0.08%)
|
467,336 |
| 17 Aug 2016 |
GBX |
129.5 |
129.5 |
128 |
129 |
128.8639 |
+1 (+0.78%)
|
282,321 |
| 16 Aug 2016 |
GBX |
129 |
129.5 |
128 |
128 |
127.8649 |
0.0 (0.0%)
|
297,885 |
| 15 Aug 2016 |
GBX |
128 |
129.1 |
128 |
128 |
127.8649 |
0.0 (0.0%)
|
196,320 |
| 12 Aug 2016 |
GBX |
128.9 |
129.191 |
128 |
128 |
127.8649 |
-0.1 (-0.08%)
|
189,485 |
| 11 Aug 2016 |
GBX |
129.9 |
129.913 |
128 |
128.1 |
127.9648 |
-1.2 (-0.93%)
|
487,223 |
| 10 Aug 2016 |
GBX |
130.9 |
131.104 |
129.2 |
129.3 |
129.1635 |
-1.9 (-1.45%)
|
269,711 |
| 9 Aug 2016 |
GBX |
131.5 |
131.894 |
131 |
131.2 |
131.0615 |
-0.3 (-0.23%)
|
611,272 |
| 8 Aug 2016 |
GBX |
129.3 |
132.5 |
128.51 |
131.5 |
131.3612 |
+3 (+2.33%)
|
1,222,790 |
| 5 Aug 2016 |
GBX |
129.2 |
129.4 |
128.5 |
128.5 |
128.3644 |
-0.7 (-0.54%)
|
587,989 |
| 4 Aug 2016 |
GBX |
125.9 |
129.4 |
125.9 |
129.2 |
129.0636 |
+2.7 (+2.13%)
|
585,760 |
| 3 Aug 2016 |
GBX |
126.9 |
127.4 |
126.1 |
126.5 |
126.3665 |
+0.1 (+0.08%)
|
389,617 |
| 2 Aug 2016 |
GBX |
126 |
127.4 |
125.3 |
126.4 |
126.2666 |
+1.1 (+0.88%)
|
999,265 |
| 1 Aug 2016 |
GBX |
126.4 |
127.3359 |
125.3 |
125.3 |
125.1678 |
-1.2 (-0.95%)
|
654,828 |
| 29 Jul 2016 |
GBX |
125.9 |
127.1 |
125.557 |
126.5 |
126.3665 |
+0.1 (+0.08%)
|
1,008,404 |
| 28 Jul 2016 |
GBX |
123.8 |
126.5 |
123.5 |
126.4 |
126.2666 |
+2.8 (+2.27%)
|
1,155,903 |
| 27 Jul 2016 |
GBX |
123.3 |
125 |
122.4822 |
123.6 |
123.4696 |
+0.9 (+0.73%)
|
1,230,190 |
| 26 Jul 2016 |
GBX |
121.3 |
123.2 |
121.1 |
122.7 |
122.5705 |
+1.4 (+1.15%)
|
1,418,211 |
| 25 Jul 2016 |
GBX |
121.5 |
121.5 |
120.66 |
121.3 |
121.172 |
0.0 (0.0%)
|
916,830 |
| 22 Jul 2016 |
GBX |
121 |
121.523 |
120.347 |
121.3 |
121.172 |
+0.6 (+0.50%)
|
1,736,048 |
| 21 Jul 2016 |
GBX |
119.6 |
120.9 |
119.6 |
120.7 |
120.5726 |
-1.28 (-1.05%)
|
1,015,253 |
| 21 Jul 2016 |
Stock dividend of 0.0001558399 new shares for 1 existing share.
|
| 20 Jul 2016 |
GBX |
120 |
122.5 |
120 |
122 |
121.8522 |
+0.8 (+0.66%)
|
1,649,062 |
