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 |
| 9 Mar 2016 |
GBX |
118.7 |
119.3 |
118.2 |
118.2 |
118.0378 |
-0.4 (-0.34%)
|
1,132,059 |
| 8 Mar 2016 |
GBX |
119.4 |
120 |
118.6 |
118.6 |
118.4373 |
-1.1 (-0.92%)
|
747,427 |
| 7 Mar 2016 |
GBX |
119.5 |
120.3 |
119.4 |
119.7 |
119.5358 |
-0.3 (-0.25%)
|
982,671 |
| 4 Mar 2016 |
GBX |
119.4 |
120 |
119.4 |
120 |
119.8354 |
+0.1 (+0.08%)
|
948,507 |
| 3 Mar 2016 |
GBX |
119.3 |
120 |
119.3 |
119.9 |
119.7355 |
+0.2 (+0.17%)
|
469,546 |
| 2 Mar 2016 |
GBX |
120.1 |
120.265 |
119.3 |
119.7 |
119.5358 |
-0.8 (-0.66%)
|
358,676 |
| 1 Mar 2016 |
GBX |
119.4 |
120.5 |
118.92 |
120.5 |
120.3347 |
+1.3 (+1.09%)
|
339,649 |
| 29 Feb 2016 |
GBX |
118.8 |
119.795 |
118.8 |
119.2 |
119.0365 |
+0.1 (+0.08%)
|
1,178,643 |
| 26 Feb 2016 |
GBX |
118.5 |
119.5 |
118.4 |
119.1 |
118.9366 |
+0.5 (+0.42%)
|
868,366 |
| 25 Feb 2016 |
GBX |
118.2 |
118.755 |
118.171 |
118.6 |
118.4373 |
-0.3 (-0.25%)
|
1,482,846 |
| 24 Feb 2016 |
GBX |
118 |
118.988 |
117.8 |
118.9 |
118.7369 |
+0.9 (+0.76%)
|
409,223 |
| 23 Feb 2016 |
GBX |
117.3 |
118.4 |
116.804 |
118 |
117.8381 |
+0.4 (+0.34%)
|
994,401 |
| 22 Feb 2016 |
GBX |
116.5 |
117.8 |
116.2 |
117.6 |
117.4387 |
+0.8 (+0.68%)
|
394,472 |
| 19 Feb 2016 |
GBX |
116.2 |
117.3 |
116.05 |
116.8 |
116.6398 |
+0.9 (+0.78%)
|
361,825 |
| 18 Feb 2016 |
GBX |
115.9 |
116.65 |
115.875 |
115.9 |
115.741 |
-0.3 (-0.26%)
|
826,779 |
| 17 Feb 2016 |
GBX |
116.4 |
117 |
115.5 |
116.2 |
116.0406 |
+1 (+0.87%)
|
917,724 |
| 16 Feb 2016 |
GBX |
116.9 |
117 |
115.2 |
115.2 |
115.042 |
-0.8 (-0.69%)
|
565,055 |
| 15 Feb 2016 |
GBX |
116.9 |
117.2 |
116 |
116 |
115.8409 |
-0.3 (-0.26%)
|
637,082 |
| 12 Feb 2016 |
GBX |
116 |
117 |
116 |
116.3 |
116.1404 |
+0.3 (+0.26%)
|
867,258 |
| 11 Feb 2016 |
GBX |
116.6 |
117.4 |
116 |
116 |
115.8409 |
-0.6 (-0.51%)
|
599,934 |
| 10 Feb 2016 |
GBX |
116.7 |
117.8 |
116.5 |
116.6 |
116.44 |
+0.1 (+0.09%)
|
284,051 |
| 9 Feb 2016 |
GBX |
117 |
117.98 |
116.5 |
116.5 |
116.3402 |
-0.3 (-0.26%)
|
1,124,855 |
| 8 Feb 2016 |
GBX |
116.7 |
117.5 |
116.4 |
116.8 |
116.6398 |
+0.1 (+0.09%)
|
624,905 |
| 5 Feb 2016 |
GBX |
116.7 |
117.4 |
116.7 |
116.7 |
116.5399 |
-0.2 (-0.17%)
|
629,759 |
| 4 Feb 2016 |
GBX |
116.5 |
117.4 |
116.5 |
116.9 |
116.7396 |
+0.5 (+0.43%)
|
911,187 |
| 3 Feb 2016 |
GBX |
117.1 |
117.1 |
116.4 |
116.4 |
116.2403 |
-0.1 (-0.09%)
|
633,007 |
| 2 Feb 2016 |
GBX |
116.5 |
117.3 |
116.2 |
116.5 |
116.3402 |
+0.5 (+0.43%)
|
605,862 |
| 1 Feb 2016 |
GBX |
114.7 |
116.3 |
114.7 |
116 |
115.8409 |
+1 (+0.87%)
|
694,916 |
| 29 Jan 2016 |
GBX |
114.8 |
115.3 |
114.688 |
115 |
114.8422 |
+0.1 (+0.09%)
|
529,988 |
| 28 Jan 2016 |
GBX |
115.3 |
115.4 |
114.6 |
114.9 |
114.7424 |
+0.1 (+0.09%)
|
552,343 |
