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 |
| 19 Jul 2016 |
GBX |
120.8 |
121.92 |
120.7 |
121.2 |
121.0532 |
+0.1 (+0.08%)
|
1,747,882 |
| 18 Jul 2016 |
GBX |
121 |
121.6 |
120.9 |
121.1 |
120.9533 |
-0.1 (-0.08%)
|
1,324,729 |
| 15 Jul 2016 |
GBX |
120.1 |
121.2 |
120.1 |
121.2 |
121.0532 |
+0.8 (+0.66%)
|
891,436 |
| 14 Jul 2016 |
GBX |
119.8 |
121.143 |
119.5 |
120.4 |
120.2542 |
+1.2 (+1.01%)
|
1,839,097 |
| 13 Jul 2016 |
GBX |
119.6 |
120.25 |
119.2 |
119.2 |
119.0556 |
-0.4 (-0.33%)
|
846,555 |
| 12 Jul 2016 |
GBX |
120 |
120.5 |
118.5 |
119.6 |
119.4551 |
+0.3 (+0.25%)
|
1,163,137 |
| 11 Jul 2016 |
GBX |
117.7 |
119.7 |
117.3 |
119.3 |
119.1555 |
+2.3 (+1.97%)
|
1,787,493 |
| 8 Jul 2016 |
GBX |
118 |
119.7 |
116.4 |
117 |
116.8583 |
-1.3 (-1.10%)
|
2,530,307 |
| 7 Jul 2016 |
GBX |
118 |
119.54 |
117.995 |
118.3 |
118.1567 |
-0.2 (-0.17%)
|
782,301 |
| 6 Jul 2016 |
GBX |
118.6 |
118.6 |
117.5 |
118.5 |
118.3565 |
+0.4 (+0.34%)
|
843,874 |
| 5 Jul 2016 |
GBX |
119.5 |
119.755 |
118 |
118.1 |
117.957 |
-0.6 (-0.51%)
|
866,295 |
| 4 Jul 2016 |
GBX |
120.2 |
120.6 |
118.7 |
118.7 |
118.5562 |
-1.8 (-1.49%)
|
1,472,238 |
| 1 Jul 2016 |
GBX |
118.8 |
120.6456 |
118.8 |
120.5 |
120.3541 |
+1.5 (+1.26%)
|
697,433 |
| 30 Jun 2016 |
GBX |
121.7 |
121.7 |
118 |
119 |
118.8559 |
+0.4 (+0.34%)
|
590,890 |
| 29 Jun 2016 |
GBX |
119.3 |
121.5 |
118.6 |
118.6 |
118.4564 |
+0.4 (+0.34%)
|
658,834 |
| 28 Jun 2016 |
GBX |
120.7 |
120.7 |
118.2 |
118.2 |
118.0568 |
0.0 (0.0%)
|
672,623 |
| 27 Jun 2016 |
GBX |
120.5 |
121.9344 |
118.2 |
118.2 |
118.0568 |
-3.8 (-3.11%)
|
1,030,205 |
| 24 Jun 2016 |
GBX |
117.3 |
122.2 |
117.3 |
122 |
121.8522 |
-0.1 (-0.08%)
|
892,007 |
| 23 Jun 2016 |
GBX |
121.4 |
122.1 |
121.3 |
122.1 |
121.9521 |
+0.3 (+0.25%)
|
959,798 |
| 22 Jun 2016 |
GBX |
121 |
121.8 |
120.1 |
121.8 |
121.6525 |
+0.8 (+0.66%)
|
947,961 |
| 21 Jun 2016 |
GBX |
119.6 |
121 |
119.6 |
121 |
120.8534 |
+1 (+0.83%)
|
969,082 |
| 20 Jun 2016 |
GBX |
119.6 |
120.4 |
119.34 |
120 |
119.8547 |
+0.7 (+0.59%)
|
358,609 |
| 17 Jun 2016 |
GBX |
119.5 |
119.5 |
118.7 |
119.3 |
119.1555 |
+0.8 (+0.68%)
|
1,014,111 |
| 16 Jun 2016 |
GBX |
119.8 |
120.26 |
118.5 |
118.5 |
118.3565 |
-1.1 (-0.92%)
|
802,674 |
| 15 Jun 2016 |
GBX |
119.7 |
120.3 |
119.08 |
119.6 |
119.4551 |
+0.6 (+0.50%)
|
454,039 |
| 14 Jun 2016 |
GBX |
121 |
121 |
118.8 |
119 |
118.8559 |
-1 (-0.83%)
|
277,594 |
| 13 Jun 2016 |
GBX |
119.4 |
120.5 |
119 |
120 |
119.8547 |
+0.4 (+0.33%)
|
1,044,877 |
| 10 Jun 2016 |
GBX |
118.8 |
119.6 |
118.5 |
119.6 |
119.4551 |
+0.1 (+0.08%)
|
407,443 |
| 9 Jun 2016 |
GBX |
119 |
119.5 |
118.752 |
119.5 |
119.3553 |
+0.5 (+0.42%)
|
482,029 |
| 8 Jun 2016 |
GBX |
118.8 |
119.6 |
118.8 |
119 |
118.8559 |
0.0 (0.0%)
|
549,908 |
