GCP Infrastructure Investments
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Jan 2015 |
GBX |
121 |
122.25 |
121 |
122.25 |
74.6825 |
+0.75 (+0.62%)
|
347,721 |
| 2 Jan 2015 |
GBX |
121 |
122.09 |
121 |
121.5 |
74.2243 |
-0.75 (-0.61%)
|
100,691 |
| 31 Dec 2014 |
GBX |
121 |
122.25 |
120.75 |
122.25 |
74.6825 |
+0.5 (+0.41%)
|
72,147 |
| 30 Dec 2014 |
GBX |
122 |
122 |
121 |
121.75 |
74.377 |
-0.25 (-0.20%)
|
156,432 |
| 29 Dec 2014 |
GBX |
121.75 |
122 |
121.75 |
122 |
74.5298 |
+0.25 (+0.21%)
|
225,960 |
| 24 Dec 2014 |
GBX |
122 |
122 |
121.54 |
121.75 |
74.377 |
0.0 (0.0%)
|
152,475 |
| 23 Dec 2014 |
GBX |
121.75 |
122.25 |
121.2075 |
121.75 |
74.377 |
0.0 (0.0%)
|
793,284 |
| 22 Dec 2014 |
GBX |
122 |
122 |
121.15 |
121.75 |
74.377 |
-0.75 (-0.61%)
|
470,105 |
| 19 Dec 2014 |
GBX |
120 |
122.5 |
120 |
122.5 |
74.8352 |
+1.75 (+1.45%)
|
4,381,136 |
| 18 Dec 2014 |
GBX |
119.5 |
120.75 |
119.5 |
120.75 |
73.7661 |
+0.25 (+0.21%)
|
596,020 |
| 17 Dec 2014 |
GBX |
120.5 |
120.5 |
119.5 |
120.5 |
73.6134 |
0.0 (0.0%)
|
379,735 |
| 16 Dec 2014 |
GBX |
120.25 |
120.5 |
120 |
120.5 |
73.6134 |
+0.25 (+0.21%)
|
348,299 |
| 15 Dec 2014 |
GBX |
120.5 |
121.5 |
120.25 |
120.25 |
73.4607 |
-0.75 (-0.62%)
|
402,819 |
| 12 Dec 2014 |
GBX |
121.75 |
122.25 |
120.945 |
121 |
73.9189 |
-1.25 (-1.02%)
|
334,325 |
| 11 Dec 2014 |
GBX |
121 |
122.5 |
120.4875 |
122.25 |
74.6825 |
+1.25 (+1.03%)
|
1,044,749 |
| 10 Dec 2014 |
GBX |
120.75 |
121 |
120.36 |
121 |
73.9189 |
0.0 (0.0%)
|
269,273 |
| 9 Dec 2014 |
GBX |
119.75 |
121 |
119.75 |
121 |
73.9189 |
+0.25 (+0.21%)
|
281,728 |
| 8 Dec 2014 |
GBX |
119.75 |
120.75 |
119.75 |
120.75 |
73.7661 |
0.0 (0.0%)
|
166,546 |
| 5 Dec 2014 |
GBX |
119.5 |
120.75 |
119.5 |
120.75 |
73.7661 |
+0.75 (+0.63%)
|
777,243 |
| 4 Dec 2014 |
GBX |
118.25 |
120 |
117.5 |
120 |
73.308 |
+2.75 (+2.35%)
|
893,235 |
| 3 Dec 2014 |
GBX |
117 |
118.245 |
117 |
117.25 |
71.628 |
-1 (-0.85%)
|
221,366 |
| 2 Dec 2014 |
GBX |
117.25 |
118.363 |
117.25 |
118.25 |
72.2389 |
+0.75 (+0.64%)
|
350,058 |
| 1 Dec 2014 |
GBX |
117.25 |
118.33 |
117.25 |
117.5 |
71.7807 |
-0.5 (-0.42%)
|
380,258 |
| 28 Nov 2014 |
GBX |
117.5 |
118.245 |
117.5 |
118 |
72.0862 |
0.0 (0.0%)
|
355,814 |
| 27 Nov 2014 |
GBX |
117.5 |
118.25 |
117.5 |
118 |
72.0862 |
+0.25 (+0.21%)
|
581,930 |
| 26 Nov 2014 |
GBX |
117.5 |
118.25 |
116 |
117.75 |
71.9334 |
-0.25 (-0.21%)
|
1,404,520 |
| 25 Nov 2014 |
GBX |
116.5 |
118.25 |
111.75 |
118 |
72.0862 |
+0.75 (+0.64%)
|
892,285 |
| 24 Nov 2014 |
GBX |
116.25 |
117.5 |
116.25 |
117.25 |
71.628 |
+0.5 (+0.43%)
|
830,106 |
| 21 Nov 2014 |
GBX |
115 |
117.25 |
113.25 |
116.75 |
71.3225 |
+3.75 (+3.32%)
|
2,278,861 |
| 20 Nov 2014 |
GBX |
114 |
114 |
113 |
113 |
69.0317 |
-0.25 (-0.22%)
|
949,916 |
