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 |
| 7 Aug 2015 |
GBX |
117.2 |
117.9 |
117.1 |
117.5 |
71.8035 |
-0.3 (-0.25%)
|
355,369 |
| 6 Aug 2015 |
GBX |
117.7 |
117.9 |
117.4 |
117.8 |
71.9869 |
+0.2 (+0.17%)
|
258,011 |
| 5 Aug 2015 |
GBX |
117.8 |
117.8 |
117.3 |
117.6 |
71.8646 |
0.0 (0.0%)
|
332,955 |
| 4 Aug 2015 |
GBX |
117 |
117.6 |
117 |
117.6 |
71.8646 |
-0.1 (-0.08%)
|
291,204 |
| 3 Aug 2015 |
GBX |
117.4 |
117.8 |
117.2 |
117.7 |
71.9258 |
+0.3 (+0.26%)
|
264,038 |
| 31 Jul 2015 |
GBX |
117.3 |
117.76 |
115.9875 |
117.4 |
71.7424 |
-0.1 (-0.09%)
|
828,978 |
| 30 Jul 2015 |
GBX |
117 |
117.8 |
116.6 |
117.5 |
71.8035 |
+0.2 (+0.17%)
|
594,314 |
| 29 Jul 2015 |
GBX |
117 |
117.8 |
117 |
117.3 |
71.6813 |
-0.4 (-0.34%)
|
1,025,660 |
| 28 Jul 2015 |
GBX |
116.4 |
117.8 |
116.208 |
117.7 |
71.9258 |
+1.3 (+1.12%)
|
604,420 |
| 27 Jul 2015 |
GBX |
116.1 |
116.4 |
115.6 |
116.4 |
71.1313 |
+0.8 (+0.69%)
|
379,336 |
| 24 Jul 2015 |
GBX |
116.1 |
116.1 |
115.5 |
115.6 |
70.6425 |
-0.3 (-0.26%)
|
287,287 |
| 23 Jul 2015 |
GBX |
116.5 |
116.5 |
115.5 |
115.9 |
70.8258 |
-1.7 (-1.45%)
|
320,357 |
| 22 Jul 2015 |
GBX |
116.8 |
117.9 |
116.725 |
117.6 |
71.8646 |
+0.8 (+0.68%)
|
502,991 |
| 21 Jul 2015 |
GBX |
116.9 |
117.4581 |
116.8 |
116.8 |
71.3758 |
-0.1 (-0.09%)
|
305,075 |
| 20 Jul 2015 |
GBX |
117.7 |
117.7 |
116.9 |
116.9 |
71.4369 |
-0.5 (-0.43%)
|
295,865 |
| 17 Jul 2015 |
GBX |
117.3 |
117.738 |
116.909 |
117.4 |
71.7424 |
-0.3 (-0.25%)
|
975,120 |
| 16 Jul 2015 |
GBX |
116.3 |
117.999 |
116.265 |
117.7 |
71.9258 |
+2 (+1.73%)
|
4,818,534 |
| 15 Jul 2015 |
GBX |
116 |
116.3 |
115.5 |
115.7 |
70.7036 |
-0.2 (-0.17%)
|
497,707 |
| 14 Jul 2015 |
GBX |
116.2 |
116.2 |
115.7 |
115.9 |
70.8258 |
-0.2 (-0.17%)
|
486,383 |
| 13 Jul 2015 |
GBX |
115.1 |
116.1 |
115 |
116.1 |
70.948 |
+0.9 (+0.78%)
|
309,982 |
| 10 Jul 2015 |
GBX |
114.9 |
115.595 |
114.8 |
115.2 |
70.398 |
+0.1 (+0.09%)
|
450,045 |
| 9 Jul 2015 |
GBX |
115.2 |
115.5 |
114.8 |
115.1 |
70.3369 |
-0.3 (-0.26%)
|
396,303 |
| 8 Jul 2015 |
GBX |
115.7 |
115.7508 |
114.9885 |
115.4 |
70.5202 |
-0.2 (-0.17%)
|
639,752 |
| 7 Jul 2015 |
GBX |
116 |
116 |
115.36 |
115.6 |
70.6425 |
-0.2 (-0.17%)
|
506,400 |
| 6 Jul 2015 |
GBX |
115.9 |
116.22 |
115.2 |
115.8 |
70.7647 |
-0.5 (-0.43%)
|
565,039 |
| 3 Jul 2015 |
GBX |
116.5 |
116.5 |
115.7 |
116.3 |
71.0702 |
-0.2 (-0.17%)
|
692,144 |
| 2 Jul 2015 |
GBX |
115.5 |
116.5 |
114.98 |
116.5 |
71.1924 |
+1.25 (+1.08%)
|
7,026,462 |
| 1 Jul 2015 |
GBX |
115.25 |
115.25 |
114.5 |
115.25 |
70.4286 |
+0.75 (+0.66%)
|
1,147,477 |
| 30 Jun 2015 |
GBX |
115.25 |
115.25 |
114.5 |
114.5 |
69.9703 |
-0.25 (-0.22%)
|
588,361 |
| 29 Jun 2015 |
GBX |
115 |
115.25 |
114.5 |
114.75 |
70.123 |
0.0 (0.0%)
|
684,671 |
