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 |
| 8 Oct 2014 |
GBX |
118.75 |
118.75 |
117.25 |
118.25 |
72.2268 |
-0.5 (-0.42%)
|
300,814 |
| 7 Oct 2014 |
GBX |
118.5 |
118.75 |
117.5 |
118.75 |
72.5322 |
+1.25 (+1.06%)
|
2,164,953 |
| 6 Oct 2014 |
GBX |
118.25 |
118.49 |
117.5 |
117.5 |
71.7687 |
-0.25 (-0.21%)
|
308,998 |
| 3 Oct 2014 |
GBX |
118.75 |
118.75 |
117.75 |
117.75 |
71.9214 |
-0.25 (-0.21%)
|
365,680 |
| 2 Oct 2014 |
GBX |
117 |
118.993 |
117 |
118 |
72.0741 |
-0.25 (-0.21%)
|
315,243 |
| 1 Oct 2014 |
GBX |
118.25 |
118.25 |
117.695 |
118.25 |
72.2268 |
+0.25 (+0.21%)
|
250,505 |
| 30 Sep 2014 |
GBX |
117.75 |
118 |
117 |
118 |
72.0741 |
+0.25 (+0.21%)
|
359,134 |
| 29 Sep 2014 |
GBX |
117.5 |
117.922 |
116.5 |
117.75 |
71.9214 |
0.0 (0.0%)
|
250,086 |
| 26 Sep 2014 |
GBX |
116.75 |
117.979 |
116.75 |
117.75 |
71.9214 |
0.0 (0.0%)
|
144,859 |
| 25 Sep 2014 |
GBX |
117.25 |
117.993 |
116.69 |
117.75 |
71.9214 |
+0.5 (+0.43%)
|
325,329 |
| 24 Sep 2014 |
GBX |
115.5 |
117.25 |
115.5 |
117.25 |
71.616 |
+0.5 (+0.43%)
|
301,707 |
| 23 Sep 2014 |
GBX |
115.25 |
116.75 |
115.25 |
116.75 |
71.3106 |
+0.25 (+0.21%)
|
288,680 |
| 22 Sep 2014 |
GBX |
115.5 |
116.5 |
115.25 |
116.5 |
71.1579 |
+0.5 (+0.43%)
|
252,136 |
| 19 Sep 2014 |
GBX |
114.25 |
116 |
112 |
116 |
70.8525 |
+1.5 (+1.31%)
|
2,232,661 |
| 18 Sep 2014 |
GBX |
113.75 |
114.75 |
113.7225 |
114.5 |
69.9363 |
+0.75 (+0.66%)
|
449,401 |
| 17 Sep 2014 |
GBX |
114.25 |
114.725 |
113.305 |
113.75 |
69.4782 |
-0.5 (-0.44%)
|
681,516 |
| 16 Sep 2014 |
GBX |
115 |
115.75 |
114.25 |
114.25 |
69.7836 |
-0.75 (-0.65%)
|
627,498 |
| 15 Sep 2014 |
GBX |
115.75 |
116 |
115 |
115 |
70.2417 |
+0.25 (+0.22%)
|
188,553 |
| 12 Sep 2014 |
GBX |
114.5 |
115.75 |
114.47 |
114.75 |
70.089 |
+0.25 (+0.22%)
|
238,027 |
| 11 Sep 2014 |
GBX |
114.75 |
115.75 |
114.5 |
114.5 |
69.9363 |
-1 (-0.87%)
|
248,007 |
| 10 Sep 2014 |
GBX |
116 |
116 |
114.75 |
115.5 |
70.5471 |
+0.25 (+0.22%)
|
396,280 |
| 9 Sep 2014 |
GBX |
116.75 |
116.75 |
115.25 |
115.25 |
70.3944 |
-0.75 (-0.65%)
|
183,645 |
| 8 Sep 2014 |
GBX |
117 |
117 |
115.637 |
116 |
70.8525 |
-1 (-0.85%)
|
714,425 |
| 5 Sep 2014 |
GBX |
117.5 |
117.5 |
116.75 |
117 |
71.4633 |
-0.25 (-0.21%)
|
248,346 |
| 4 Sep 2014 |
GBX |
117 |
117.5 |
116.75 |
117.25 |
71.616 |
+0.5 (+0.43%)
|
359,283 |
| 3 Sep 2014 |
GBX |
117.5 |
117.5 |
116.64 |
116.75 |
71.3106 |
-0.5 (-0.43%)
|
157,887 |
| 2 Sep 2014 |
GBX |
117.5 |
117.5 |
116.5 |
117.25 |
71.616 |
+0.25 (+0.21%)
|
222,711 |
| 1 Sep 2014 |
GBX |
116.75 |
117.133 |
116.63 |
117 |
71.4633 |
+0.25 (+0.21%)
|
195,411 |
| 29 Aug 2014 |
GBX |
116.25 |
116.881 |
116.06 |
116.75 |
71.3106 |
+0.5 (+0.43%)
|
221,200 |
| 28 Aug 2014 |
GBX |
116 |
116.25 |
115.25 |
116.25 |
71.0052 |
+0.75 (+0.65%)
|
207,448 |
