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 |
| 19 Nov 2014 |
GBX |
114.5 |
114.5 |
113.25 |
113.25 |
69.1844 |
-0.5 (-0.44%)
|
963,795 |
| 18 Nov 2014 |
GBX |
114.25 |
114.25 |
113.5 |
113.75 |
69.4898 |
-0.25 (-0.22%)
|
289,281 |
| 17 Nov 2014 |
GBX |
115.75 |
115.75 |
113.25 |
114 |
69.6426 |
-2.25 (-1.94%)
|
580,515 |
| 14 Nov 2014 |
GBX |
116.25 |
116.275 |
115.315 |
116.25 |
71.0171 |
+1.25 (+1.09%)
|
341,644 |
| 13 Nov 2014 |
GBX |
115 |
116.302 |
115 |
115 |
70.2535 |
-1.25 (-1.08%)
|
344,257 |
| 12 Nov 2014 |
GBX |
115 |
116.5 |
115 |
116.25 |
71.0171 |
0.0 (0.0%)
|
374,945 |
| 11 Nov 2014 |
GBX |
115 |
116.5 |
115 |
116.25 |
71.0171 |
0.0 (0.0%)
|
166,703 |
| 10 Nov 2014 |
GBX |
114.75 |
116.25 |
114.75 |
116.25 |
71.0171 |
+1.25 (+1.09%)
|
356,674 |
| 7 Nov 2014 |
GBX |
115 |
116 |
115 |
115 |
70.2535 |
0.0 (0.0%)
|
126,099 |
| 6 Nov 2014 |
GBX |
114.75 |
115.75 |
114.75 |
115 |
70.2535 |
0.0 (0.0%)
|
214,007 |
| 5 Nov 2014 |
GBX |
114.5 |
115.5 |
114.5 |
115 |
70.2535 |
+0.25 (+0.22%)
|
112,097 |
| 4 Nov 2014 |
GBX |
113.75 |
115.25 |
113.75 |
114.75 |
70.1007 |
+0.5 (+0.44%)
|
307,082 |
| 3 Nov 2014 |
GBX |
114.75 |
114.9025 |
114 |
114.25 |
69.7953 |
+0.25 (+0.22%)
|
313,910 |
| 31 Oct 2014 |
GBX |
114.5 |
114.75 |
114 |
114 |
69.6426 |
+0.25 (+0.22%)
|
271,583 |
| 30 Oct 2014 |
GBX |
113 |
114 |
113 |
113.75 |
69.4898 |
0.0 (0.0%)
|
335,399 |
| 29 Oct 2014 |
GBX |
114 |
114.225 |
113.345 |
113.75 |
69.4898 |
+0.75 (+0.66%)
|
329,856 |
| 28 Oct 2014 |
GBX |
112.5 |
113.75 |
112.5 |
113 |
69.0317 |
+0.5 (+0.44%)
|
197,759 |
| 27 Oct 2014 |
GBX |
113.75 |
113.75 |
112.25 |
112.5 |
68.7262 |
+0.25 (+0.22%)
|
331,292 |
| 24 Oct 2014 |
GBX |
114 |
114 |
112.25 |
112.25 |
68.5735 |
-1.5 (-1.32%)
|
381,719 |
| 23 Oct 2014 |
GBX |
114 |
114 |
113 |
113.75 |
69.4898 |
-0.446 (-0.64%)
|
456,109 |
| 23 Oct 2014 |
Stock dividend of 0.00016666667 new shares for 1 existing share.
|
| 22 Oct 2014 |
GBX |
114.5 |
115.45 |
114.5 |
114.5 |
69.9363 |
-1 (-0.87%)
|
174,440 |
| 21 Oct 2014 |
GBX |
116 |
116 |
114.488 |
115.5 |
70.5471 |
+1 (+0.87%)
|
227,322 |
| 20 Oct 2014 |
GBX |
114.25 |
115.5 |
114.25 |
114.5 |
69.9363 |
-1 (-0.87%)
|
320,266 |
| 17 Oct 2014 |
GBX |
114.25 |
115.5 |
114.25 |
115.5 |
70.5471 |
+1.25 (+1.09%)
|
215,627 |
| 16 Oct 2014 |
GBX |
115.25 |
116 |
114.25 |
114.25 |
69.7836 |
-1 (-0.87%)
|
248,202 |
| 15 Oct 2014 |
GBX |
116 |
116.9 |
115 |
115.25 |
70.3944 |
-1 (-0.86%)
|
386,010 |
| 14 Oct 2014 |
GBX |
116.25 |
117.39 |
116.25 |
116.25 |
71.0052 |
-1 (-0.85%)
|
302,080 |
| 13 Oct 2014 |
GBX |
116.75 |
117.835 |
116.75 |
117.25 |
71.616 |
+0.5 (+0.43%)
|
550,228 |
| 10 Oct 2014 |
GBX |
116.5 |
117.6 |
116.5 |
116.75 |
71.3106 |
-1.5 (-1.27%)
|
137,070 |
| 9 Oct 2014 |
GBX |
117 |
118.25 |
117 |
118.25 |
72.2268 |
0.0 (0.0%)
|
237,049 |
