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 |
| 26 Jun 2015 |
GBX |
114.75 |
115 |
114.5 |
114.75 |
70.123 |
+0.25 (+0.22%)
|
289,389 |
| 25 Jun 2015 |
GBX |
115 |
115.03 |
114.5 |
114.5 |
69.9703 |
0.0 (0.0%)
|
233,987 |
| 24 Jun 2015 |
GBX |
115.25 |
115.25 |
114.5 |
114.5 |
69.9703 |
-0.25 (-0.22%)
|
485,572 |
| 23 Jun 2015 |
GBX |
115.25 |
115.5 |
114.75 |
114.75 |
70.123 |
-0.5 (-0.43%)
|
495,270 |
| 22 Jun 2015 |
GBX |
115 |
115.25 |
114.75 |
115.25 |
70.4286 |
+0.5 (+0.44%)
|
209,416 |
| 19 Jun 2015 |
GBX |
115 |
115.5 |
114.75 |
114.75 |
70.123 |
-0.75 (-0.65%)
|
2,924,229 |
| 18 Jun 2015 |
GBX |
115.25 |
115.95 |
115 |
115.5 |
70.5813 |
0.0 (0.0%)
|
1,005,579 |
| 17 Jun 2015 |
GBX |
115.75 |
115.75 |
115 |
115.5 |
70.5813 |
0.0 (0.0%)
|
311,343 |
| 16 Jun 2015 |
GBX |
116 |
116 |
115.178 |
115.5 |
70.5813 |
-0.25 (-0.22%)
|
1,012,283 |
| 15 Jun 2015 |
GBX |
116.25 |
116.25 |
115.03 |
115.75 |
70.7341 |
0.0 (0.0%)
|
645,430 |
| 12 Jun 2015 |
GBX |
115.5 |
116.25 |
115.5 |
115.75 |
70.7341 |
-0.25 (-0.22%)
|
441,693 |
| 11 Jun 2015 |
GBX |
116.25 |
116.4 |
114.75 |
116 |
70.8869 |
+0.25 (+0.22%)
|
1,199,703 |
| 10 Jun 2015 |
GBX |
117 |
117.399 |
114.75 |
115.75 |
70.7341 |
-1 (-0.86%)
|
2,467,628 |
| 9 Jun 2015 |
GBX |
116.25 |
116.8125 |
115.75 |
116.75 |
71.3452 |
+0.5 (+0.43%)
|
0 |
| 8 Jun 2015 |
GBX |
116.75 |
116.89 |
116 |
116.25 |
71.0397 |
-0.5 (-0.43%)
|
0 |
| 5 Jun 2015 |
GBX |
116.75 |
117 |
115.875 |
116.75 |
71.3452 |
+1 (+0.86%)
|
244,318 |
| 4 Jun 2015 |
GBX |
116.5 |
117.213 |
115.5 |
115.75 |
70.7341 |
-1 (-0.86%)
|
619,189 |
| 3 Jun 2015 |
GBX |
117.25 |
117.5 |
116.5 |
116.75 |
71.3452 |
-0.75 (-0.64%)
|
722,778 |
| 2 Jun 2015 |
GBX |
117.75 |
119.25 |
117.25 |
117.5 |
71.8035 |
-1.75 (-1.47%)
|
343,771 |
| 1 Jun 2015 |
GBX |
119.75 |
120 |
118.25 |
119.25 |
72.8729 |
+1 (+0.85%)
|
251,490 |
| 29 May 2015 |
GBX |
119.5 |
119.64 |
118 |
118.25 |
72.2619 |
-1.5 (-1.25%)
|
299,521 |
| 28 May 2015 |
GBX |
120 |
120.25 |
119.178 |
119.75 |
73.1785 |
-0.5 (-0.42%)
|
176,424 |
| 27 May 2015 |
GBX |
120 |
120.25 |
119.51 |
120.25 |
73.484 |
+1.25 (+1.05%)
|
188,898 |
| 26 May 2015 |
GBX |
119.5 |
119.743 |
118.9972 |
119 |
72.7202 |
-0.5 (-0.42%)
|
291,119 |
| 22 May 2015 |
GBX |
119.75 |
120 |
119.25 |
119.5 |
73.0257 |
-0.25 (-0.21%)
|
530,671 |
| 21 May 2015 |
GBX |
119.25 |
119.986 |
119 |
119.75 |
73.1785 |
0.0 (0.0%)
|
272,173 |
| 20 May 2015 |
GBX |
118 |
119.75 |
118 |
119.75 |
73.1785 |
+0.5 (+0.42%)
|
302,606 |
| 19 May 2015 |
GBX |
118.25 |
119.5 |
118.25 |
119.25 |
72.8729 |
+0.25 (+0.21%)
|
383,388 |
| 18 May 2015 |
GBX |
118 |
119 |
117.5 |
119 |
72.7202 |
+1 (+0.85%)
|
311,841 |
| 15 May 2015 |
GBX |
117.25 |
118.5 |
116.9375 |
118 |
72.1091 |
+0.5 (+0.43%)
|
581,680 |
