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 |
| 3 Jun 2014 |
GBX |
115.75 |
115.75 |
113.8625 |
114 |
69.6192 |
-1 (-0.87%)
|
280,865 |
| 2 Jun 2014 |
GBX |
116.5 |
116.5 |
114.575 |
115 |
70.2299 |
-1 (-0.86%)
|
311,207 |
| 30 May 2014 |
GBX |
116.75 |
116.75 |
115.61 |
116 |
70.8406 |
-0.5 (-0.43%)
|
308,493 |
| 29 May 2014 |
GBX |
116.75 |
116.75 |
116.001 |
116.5 |
71.146 |
-0.25 (-0.21%)
|
247,787 |
| 28 May 2014 |
GBX |
117.25 |
117.25 |
116.251 |
116.75 |
71.2986 |
-0.25 (-0.21%)
|
315,392 |
| 27 May 2014 |
GBX |
117 |
117 |
116.5159 |
117 |
71.4513 |
0.0 (0.0%)
|
305,694 |
| 23 May 2014 |
GBX |
117.5 |
117.5 |
116.75 |
117 |
71.4513 |
-0.25 (-0.21%)
|
311,183 |
| 22 May 2014 |
GBX |
117 |
117.25 |
116.1 |
117.25 |
71.604 |
+0.25 (+0.21%)
|
285,091 |
| 21 May 2014 |
GBX |
116 |
117 |
115.595 |
117 |
71.4513 |
+1 (+0.86%)
|
5,708,271 |
| 20 May 2014 |
GBX |
115.75 |
116 |
115.375 |
116 |
70.8406 |
0.0 (0.0%)
|
181,054 |
| 19 May 2014 |
GBX |
115 |
116 |
115 |
116 |
70.8406 |
+0.25 (+0.22%)
|
174,733 |
| 16 May 2014 |
GBX |
115.75 |
116 |
115.25 |
115.75 |
70.688 |
0.0 (0.0%)
|
286,116 |
| 15 May 2014 |
GBX |
115.75 |
115.75 |
115.2775 |
115.75 |
70.688 |
0.0 (0.0%)
|
375,964 |
| 14 May 2014 |
GBX |
115.75 |
115.75 |
114.87 |
115.75 |
70.688 |
+0.5 (+0.43%)
|
347,739 |
| 13 May 2014 |
GBX |
115.25 |
115.74 |
114.875 |
115.25 |
70.3826 |
0.0 (0.0%)
|
673,210 |
| 12 May 2014 |
GBX |
114.25 |
115.25 |
114.25 |
115.25 |
70.3826 |
+0.5 (+0.44%)
|
516,471 |
| 9 May 2014 |
GBX |
114 |
114.75 |
114 |
114.75 |
70.0773 |
0.0 (0.0%)
|
241,472 |
| 8 May 2014 |
GBX |
113.25 |
114.75 |
113.25 |
114.75 |
70.0773 |
+0.75 (+0.66%)
|
509,584 |
| 7 May 2014 |
GBX |
112.5 |
114 |
112.5 |
114 |
69.6192 |
+0.75 (+0.66%)
|
384,009 |
| 6 May 2014 |
GBX |
112.5 |
113.25 |
112.5 |
113.25 |
69.1612 |
0.0 (0.0%)
|
265,442 |
| 2 May 2014 |
GBX |
112.5 |
113.25 |
112.5 |
113.25 |
69.1612 |
0.0 (0.0%)
|
156,081 |
| 1 May 2014 |
GBX |
113.25 |
113.25 |
112.5 |
113.25 |
69.1612 |
0.0 (0.0%)
|
355,752 |
| 30 Apr 2014 |
GBX |
112.25 |
113.25 |
112.25 |
113.25 |
69.1612 |
0.0 (0.0%)
|
361,896 |
| 29 Apr 2014 |
GBX |
112.5 |
113.25 |
112.25 |
113.25 |
69.1612 |
+0.25 (+0.22%)
|
217,709 |
| 28 Apr 2014 |
GBX |
113 |
113 |
112 |
113 |
69.0085 |
+0.25 (+0.22%)
|
517,877 |
| 25 Apr 2014 |
GBX |
112.25 |
112.75 |
112.2475 |
112.75 |
68.8559 |
0.0 (0.0%)
|
241,956 |
| 24 Apr 2014 |
GBX |
112.75 |
112.75 |
112.25 |
112.75 |
68.8559 |
+0.25 (+0.22%)
|
276,817 |
| 23 Apr 2014 |
GBX |
112.5 |
112.54 |
111.8 |
112.5 |
68.7032 |
-0.752 (-1.08%)
|
406,333 |
| 23 Apr 2014 |
Stock dividend of 0.00016836509 new shares for 1 existing share.
|
| 22 Apr 2014 |
GBX |
113.25 |
113.75 |
113 |
113.75 |
69.4549 |
+0.25 (+0.22%)
|
161,468 |
| 17 Apr 2014 |
GBX |
113.5 |
113.5 |
112.83 |
113.5 |
69.3022 |
+0.25 (+0.22%)
|
250,916 |
