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 |
| 14 May 2015 |
GBX |
115.25 |
117.5 |
115 |
117.5 |
71.8035 |
+2.25 (+1.95%)
|
627,177 |
| 13 May 2015 |
GBX |
113.5 |
115.25 |
113.333 |
115.25 |
70.4286 |
+2.5 (+2.22%)
|
687,612 |
| 12 May 2015 |
GBX |
113.25 |
114.1337 |
112.5 |
112.75 |
68.9008 |
-0.5 (-0.44%)
|
1,729,473 |
| 11 May 2015 |
GBX |
114.25 |
114.75 |
113.25 |
113.25 |
69.2064 |
-0.75 (-0.66%)
|
475,403 |
| 8 May 2015 |
GBX |
116 |
116 |
113.75 |
114 |
69.6647 |
-1.5 (-1.30%)
|
898,444 |
| 7 May 2015 |
GBX |
115 |
116 |
114.75 |
115.5 |
70.5813 |
0.0 (0.0%)
|
239,868 |
| 6 May 2015 |
GBX |
115 |
116.25 |
115 |
115.5 |
70.5813 |
-0.5 (-0.43%)
|
459,221 |
| 5 May 2015 |
GBX |
115.5 |
116 |
114.8 |
116 |
70.8869 |
+0.75 (+0.65%)
|
340,290 |
| 1 May 2015 |
GBX |
114.25 |
115.75 |
114 |
115.25 |
70.4286 |
+0.25 (+0.22%)
|
496,455 |
| 30 Apr 2015 |
GBX |
115.75 |
116.9 |
114.51 |
115 |
70.2758 |
-1 (-0.86%)
|
746,809 |
| 29 Apr 2015 |
GBX |
117.75 |
117.75 |
115.75 |
116 |
70.8869 |
-1 (-0.85%)
|
386,988 |
| 28 Apr 2015 |
GBX |
117 |
118.25 |
116.25 |
117 |
71.498 |
-0.75 (-0.64%)
|
753,496 |
| 27 Apr 2015 |
GBX |
119 |
119 |
117.5 |
117.75 |
71.9563 |
0.0 (0.0%)
|
334,806 |
| 24 Apr 2015 |
GBX |
117.75 |
118.5 |
117.5 |
117.75 |
71.9563 |
+0.25 (+0.21%)
|
429,219 |
| 23 Apr 2015 |
GBX |
117.5 |
118 |
117.5 |
117.5 |
71.8035 |
0.0 (0.0%)
|
379,047 |
| 22 Apr 2015 |
GBX |
117.5 |
118.7775 |
117.5 |
117.5 |
71.8035 |
-1.25 (-1.05%)
|
338,750 |
| 21 Apr 2015 |
GBX |
117.5 |
118.918 |
117.5 |
118.75 |
72.5674 |
+1 (+0.85%)
|
315,624 |
| 20 Apr 2015 |
GBX |
119 |
119 |
117.65 |
117.75 |
71.9563 |
-1 (-0.84%)
|
504,640 |
| 17 Apr 2015 |
GBX |
119 |
119 |
117.658 |
118.75 |
72.5674 |
+1.25 (+1.06%)
|
199,228 |
| 16 Apr 2015 |
GBX |
118 |
118.5 |
117.5 |
117.5 |
71.8035 |
-1.516 (-2.07%)
|
393,159 |
| 16 Apr 2015 |
Stock dividend of 0.00015873016 new shares for 1 existing share.
|
| 15 Apr 2015 |
GBX |
119 |
120.4895 |
119 |
120 |
73.3196 |
+0.75 (+0.63%)
|
538,325 |
| 14 Apr 2015 |
GBX |
118 |
120 |
118 |
119.25 |
72.8614 |
+0.75 (+0.63%)
|
590,386 |
| 13 Apr 2015 |
GBX |
119.25 |
119.25 |
118.45 |
118.5 |
72.4031 |
+0.5 (+0.42%)
|
274,324 |
| 10 Apr 2015 |
GBX |
118.5 |
118.945 |
118 |
118 |
72.0976 |
-0.5 (-0.42%)
|
1,008,877 |
| 9 Apr 2015 |
GBX |
118.25 |
119.1675 |
118.25 |
118.5 |
72.4031 |
0.0 (0.0%)
|
480,487 |
| 8 Apr 2015 |
GBX |
118 |
119.5 |
118 |
118.5 |
72.4031 |
0.0 (0.0%)
|
932,115 |
| 7 Apr 2015 |
GBX |
117.5 |
118.75 |
117.5 |
118.5 |
72.4031 |
+0.25 (+0.21%)
|
426,115 |
| 2 Apr 2015 |
GBX |
118 |
118.398 |
117 |
118.25 |
72.2504 |
+0.25 (+0.21%)
|
672,768 |
| 1 Apr 2015 |
GBX |
118 |
118 |
117.25 |
118 |
72.0976 |
+0.5 (+0.43%)
|
826,261 |
| 31 Mar 2015 |
GBX |
117.75 |
118.25 |
117 |
117.5 |
71.7921 |
-1 (-0.84%)
|
1,097,731 |
