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 |
| 11 Dec 2015 |
GBX |
119.6 |
119.905 |
118.864 |
119.5 |
119.3164 |
+0.5 (+0.42%)
|
347,349 |
| 10 Dec 2015 |
GBX |
119.8 |
119.9 |
118 |
119 |
118.8171 |
-0.5 (-0.42%)
|
545,200 |
| 9 Dec 2015 |
GBX |
119.7 |
120.08 |
118.6 |
119.5 |
119.3164 |
+0.5 (+0.42%)
|
616,483 |
| 8 Dec 2015 |
GBX |
120.5 |
120.5 |
118.38 |
119 |
118.8171 |
+0.1 (+0.08%)
|
1,839,045 |
| 7 Dec 2015 |
GBX |
120.5 |
120.7 |
118.9 |
118.9 |
118.7173 |
+0.4 (+0.34%)
|
1,063,900 |
| 4 Dec 2015 |
GBX |
120 |
120.25 |
118.5 |
118.5 |
118.3179 |
-0.5 (-0.42%)
|
637,947 |
| 3 Dec 2015 |
GBX |
120.4 |
120.4 |
119 |
119 |
118.8171 |
-0.8 (-0.67%)
|
897,168 |
| 2 Dec 2015 |
GBX |
119.6 |
120.6 |
118.9 |
119.8 |
119.6159 |
+1.2 (+1.01%)
|
441,271 |
| 1 Dec 2015 |
GBX |
118.6 |
119.3 |
118.5 |
118.6 |
118.4177 |
+0.1 (+0.08%)
|
652,053 |
| 30 Nov 2015 |
GBX |
121 |
121 |
118.5 |
118.5 |
118.3179 |
-2.5 (-2.07%)
|
1,834,812 |
| 27 Nov 2015 |
GBX |
122.8 |
122.8 |
121 |
121 |
120.8141 |
-1.7 (-1.39%)
|
408,338 |
| 26 Nov 2015 |
GBX |
122.8 |
123.084 |
122.2 |
122.7 |
122.5114 |
-0.2 (-0.16%)
|
420,295 |
| 25 Nov 2015 |
GBX |
122.7 |
123.319 |
122.68 |
122.9 |
122.7111 |
+0.2 (+0.16%)
|
510,749 |
| 24 Nov 2015 |
GBX |
122.9 |
123.236 |
122.6 |
122.7 |
122.5114 |
-0.9 (-0.73%)
|
342,786 |
| 23 Nov 2015 |
GBX |
122.7 |
123.7 |
122.7 |
123.6 |
123.4101 |
+0.3 (+0.24%)
|
549,920 |
| 20 Nov 2015 |
GBX |
122.3 |
123.3 |
122.3 |
123.3 |
123.1105 |
+1 (+0.82%)
|
454,330 |
| 19 Nov 2015 |
GBX |
122.6 |
123.194 |
122 |
122.3 |
122.1121 |
-0.7 (-0.57%)
|
244,742 |
| 18 Nov 2015 |
GBX |
122.3 |
123.486 |
122.3 |
123 |
122.811 |
+0.3 (+0.24%)
|
580,492 |
| 17 Nov 2015 |
GBX |
123.8 |
124.091 |
122.6 |
122.7 |
122.5114 |
-1.1 (-0.89%)
|
398,835 |
| 16 Nov 2015 |
GBX |
123.2 |
124.3 |
123.2 |
123.8 |
123.6098 |
+0.7 (+0.57%)
|
425,230 |
| 13 Nov 2015 |
GBX |
124.1 |
124.26 |
123.088 |
123.1 |
122.9108 |
-0.2 (-0.16%)
|
399,560 |
| 12 Nov 2015 |
GBX |
123.9 |
124.084 |
123.2 |
123.3 |
123.1105 |
-0.5 (-0.40%)
|
221,920 |
| 11 Nov 2015 |
GBX |
123.2 |
123.9 |
123.2 |
123.8 |
123.6098 |
+0.1 (+0.08%)
|
267,888 |
| 10 Nov 2015 |
GBX |
123.9 |
123.9 |
123.5 |
123.7 |
123.5099 |
-0.2 (-0.16%)
|
190,951 |
| 9 Nov 2015 |
GBX |
123.6 |
123.9 |
123 |
123.9 |
123.7096 |
+0.5 (+0.41%)
|
281,758 |
| 6 Nov 2015 |
GBX |
123.7 |
123.7 |
122.9 |
123.4 |
123.2104 |
+0.3 (+0.24%)
|
485,997 |
| 5 Nov 2015 |
GBX |
122.3 |
123.61 |
122.12 |
123.1 |
122.9108 |
+0.8 (+0.65%)
|
824,426 |
| 4 Nov 2015 |
GBX |
122.2 |
122.3 |
121.5 |
122.3 |
122.1121 |
+0.1 (+0.08%)
|
449,554 |
| 3 Nov 2015 |
GBX |
121.4 |
122.2 |
121.4 |
122.2 |
122.0122 |
+0.5 (+0.41%)
|
384,850 |
| 2 Nov 2015 |
GBX |
122 |
122.1 |
121.1 |
121.7 |
121.513 |
+0.4 (+0.33%)
|
363,720 |
