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 |
| 27 Aug 2014 |
GBX |
116 |
116 |
115 |
115.5 |
70.5471 |
-0.25 (-0.22%)
|
295,394 |
| 26 Aug 2014 |
GBX |
115 |
115.75 |
114.386 |
115.75 |
70.6998 |
+0.75 (+0.65%)
|
416,366 |
| 22 Aug 2014 |
GBX |
113.75 |
115 |
113.75 |
115 |
70.2417 |
+0.5 (+0.44%)
|
597,268 |
| 21 Aug 2014 |
GBX |
114.5 |
114.5 |
113.815 |
114.5 |
69.9363 |
0.0 (0.0%)
|
195,811 |
| 20 Aug 2014 |
GBX |
114.5 |
114.5 |
113.75 |
114.5 |
69.9363 |
+0.25 (+0.22%)
|
391,460 |
| 19 Aug 2014 |
GBX |
114.5 |
114.5 |
113.25 |
114.25 |
69.7836 |
0.0 (0.0%)
|
325,465 |
| 18 Aug 2014 |
GBX |
114.5 |
114.5 |
114.065 |
114.25 |
69.7836 |
+0.75 (+0.66%)
|
255,019 |
| 15 Aug 2014 |
GBX |
114.5 |
114.5 |
113.5 |
113.5 |
69.3255 |
-1 (-0.87%)
|
2,069,275 |
| 14 Aug 2014 |
GBX |
114.5 |
114.5 |
114.055 |
114.5 |
69.9363 |
0.0 (0.0%)
|
368,153 |
| 13 Aug 2014 |
GBX |
114.5 |
114.5 |
113.833 |
114.5 |
69.9363 |
+0.5 (+0.44%)
|
261,733 |
| 12 Aug 2014 |
GBX |
114.5 |
114.56 |
113.5625 |
114 |
69.6309 |
-0.5 (-0.44%)
|
503,547 |
| 11 Aug 2014 |
GBX |
114 |
115 |
113.445 |
114.5 |
69.9363 |
+1.25 (+1.10%)
|
601,192 |
| 8 Aug 2014 |
GBX |
113 |
114 |
113 |
113.25 |
69.1728 |
-1 (-0.88%)
|
130,098 |
| 7 Aug 2014 |
GBX |
113 |
114.25 |
113 |
114.25 |
69.7836 |
0.0 (0.0%)
|
241,679 |
| 6 Aug 2014 |
GBX |
113 |
114.5 |
113 |
114.25 |
69.7836 |
+1 (+0.88%)
|
1,332,045 |
| 5 Aug 2014 |
GBX |
113.5 |
114.33 |
113.25 |
113.25 |
69.1728 |
-1 (-0.88%)
|
197,017 |
| 4 Aug 2014 |
GBX |
113.75 |
114.305 |
113.5 |
114.25 |
69.7836 |
+0.25 (+0.22%)
|
300,579 |
| 1 Aug 2014 |
GBX |
113.75 |
114.25 |
113.75 |
114 |
69.6309 |
0.0 (0.0%)
|
961,750 |
| 31 Jul 2014 |
GBX |
114 |
114.25 |
113.75 |
114 |
69.6309 |
-0.25 (-0.22%)
|
576,350 |
| 30 Jul 2014 |
GBX |
113.75 |
114.25 |
113.75 |
114.25 |
69.7836 |
+0.25 (+0.22%)
|
223,346 |
| 29 Jul 2014 |
GBX |
112.5 |
114.25 |
112.5 |
114 |
69.6309 |
+0.75 (+0.66%)
|
379,522 |
| 28 Jul 2014 |
GBX |
112.5 |
113.75 |
112.5 |
113.25 |
69.1728 |
+0.5 (+0.44%)
|
230,792 |
| 25 Jul 2014 |
GBX |
113.5 |
113.5 |
112.5 |
112.75 |
68.8674 |
+0.5 (+0.45%)
|
216,424 |
| 24 Jul 2014 |
GBX |
113.75 |
113.75 |
112.25 |
112.25 |
68.562 |
-0.25 (-0.22%)
|
112,502 |
| 23 Jul 2014 |
GBX |
112.5 |
113.25 |
112.225 |
112.5 |
68.7147 |
-1.515 (-2.16%)
|
322,279 |
| 23 Jul 2014 |
Stock dividend of 0.00016821603 new shares for 1 existing share.
|
| 22 Jul 2014 |
GBX |
113.25 |
115 |
113.25 |
115 |
70.2299 |
+1.25 (+1.10%)
|
181,912 |
| 21 Jul 2014 |
GBX |
113.25 |
114.29 |
113.25 |
113.75 |
69.4666 |
+0.5 (+0.44%)
|
317,671 |
| 18 Jul 2014 |
GBX |
113.5 |
114.5 |
113.25 |
113.25 |
69.1612 |
-1.25 (-1.09%)
|
288,169 |
| 17 Jul 2014 |
GBX |
113 |
114.5 |
113 |
114.5 |
69.9246 |
+0.75 (+0.66%)
|
221,209 |
| 16 Jul 2014 |
GBX |
111.75 |
114 |
111.75 |
113.75 |
69.4666 |
+1.25 (+1.11%)
|
775,382 |
