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 |
| 21 Sep 2015 |
GBX |
120.2 |
121.298 |
120.192 |
120.8 |
73.8201 |
-0.7 (-0.58%)
|
893,362 |
| 18 Sep 2015 |
GBX |
120 |
121.5 |
119.5 |
121.5 |
74.2479 |
+1.8 (+1.50%)
|
950,744 |
| 17 Sep 2015 |
GBX |
118.9 |
120 |
118.9 |
119.7 |
73.1479 |
+0.6 (+0.50%)
|
330,763 |
| 16 Sep 2015 |
GBX |
119 |
119.993 |
118.9 |
119.1 |
72.7813 |
-0.1 (-0.08%)
|
353,861 |
| 15 Sep 2015 |
GBX |
119.5 |
119.832 |
119.2 |
119.2 |
72.8424 |
-0.2 (-0.17%)
|
198,943 |
| 14 Sep 2015 |
GBX |
119.5 |
120.3 |
119.32 |
119.4 |
72.9646 |
-0.6 (-0.50%)
|
326,775 |
| 11 Sep 2015 |
GBX |
119.9 |
120.298 |
119.2 |
120 |
73.3313 |
+0.3 (+0.25%)
|
1,191,360 |
| 10 Sep 2015 |
GBX |
120.5 |
120.5 |
119.6 |
119.7 |
73.1479 |
-0.5 (-0.42%)
|
209,649 |
| 9 Sep 2015 |
GBX |
119.3 |
120.5 |
119.032 |
120.2 |
73.4535 |
+0.2 (+0.17%)
|
463,721 |
| 8 Sep 2015 |
GBX |
119 |
120 |
118.1 |
120 |
73.3313 |
+1.3 (+1.10%)
|
587,861 |
| 7 Sep 2015 |
GBX |
118.7 |
118.8 |
117.6 |
118.7 |
72.5368 |
+0.7 (+0.59%)
|
551,412 |
| 4 Sep 2015 |
GBX |
118 |
118.7 |
117.8 |
118 |
72.1091 |
-0.3 (-0.25%)
|
2,453,295 |
| 3 Sep 2015 |
GBX |
118.5 |
118.5 |
117.7 |
118.3 |
72.2924 |
+0.1 (+0.08%)
|
196,615 |
| 2 Sep 2015 |
GBX |
118.5 |
118.5 |
117.6 |
118.2 |
72.2313 |
-0.3 (-0.25%)
|
285,506 |
| 1 Sep 2015 |
GBX |
117.9 |
119 |
117.9 |
118.5 |
72.4146 |
-0.2 (-0.17%)
|
220,929 |
| 28 Aug 2015 |
GBX |
118.4 |
118.9 |
117.6 |
118.7 |
72.5368 |
+0.5 (+0.42%)
|
416,066 |
| 27 Aug 2015 |
GBX |
117.5 |
118.469 |
117.5 |
118.2 |
72.2313 |
+0.2 (+0.17%)
|
342,350 |
| 26 Aug 2015 |
GBX |
117.3 |
118.5 |
117 |
118 |
72.1091 |
-0.2 (-0.17%)
|
597,907 |
| 25 Aug 2015 |
GBX |
117 |
118.3 |
116.9 |
118.2 |
72.2313 |
+1.4 (+1.20%)
|
604,902 |
| 24 Aug 2015 |
GBX |
118 |
118.5 |
116.5 |
116.8 |
71.3758 |
-1.2 (-1.02%)
|
582,875 |
| 21 Aug 2015 |
GBX |
119.1 |
119.2 |
118 |
118 |
72.1091 |
-1 (-0.84%)
|
321,474 |
| 20 Aug 2015 |
GBX |
119 |
119.5 |
118.599 |
119 |
72.7202 |
-0.2 (-0.17%)
|
273,629 |
| 19 Aug 2015 |
GBX |
119.6 |
119.6 |
118.5 |
119.2 |
72.8424 |
-0.5 (-0.42%)
|
526,389 |
| 18 Aug 2015 |
GBX |
119.2 |
119.7 |
119.1 |
119.7 |
73.1479 |
+0.7 (+0.59%)
|
862,750 |
| 17 Aug 2015 |
GBX |
118.7 |
119.4 |
118.46 |
119 |
72.7202 |
-0.1 (-0.08%)
|
260,863 |
| 14 Aug 2015 |
GBX |
118.2 |
119.277 |
118.2 |
119.1 |
72.7813 |
+0.4 (+0.34%)
|
586,909 |
| 13 Aug 2015 |
GBX |
118.5 |
118.7 |
118.3 |
118.7 |
72.5368 |
+0.2 (+0.17%)
|
252,721 |
| 12 Aug 2015 |
GBX |
118 |
118.5 |
117.6 |
118.5 |
72.4146 |
+0.9 (+0.77%)
|
882,733 |
| 11 Aug 2015 |
GBX |
118 |
118 |
117.5 |
117.6 |
71.8646 |
-0.4 (-0.34%)
|
319,478 |
| 10 Aug 2015 |
GBX |
117.7 |
118 |
117.299 |
118 |
72.1091 |
+0.5 (+0.43%)
|
310,631 |
