GCP Infrastructure Investments
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Mar 2014 |
GBX |
110 |
110.5 |
110 |
110.5 |
67.4705 |
-0.25 (-0.23%)
|
135,746 |
| 4 Mar 2014 |
GBX |
109.75 |
110.75 |
109.75 |
110.75 |
67.6231 |
0.0 (0.0%)
|
207,885 |
| 3 Mar 2014 |
GBX |
110.75 |
110.75 |
110.14 |
110.75 |
67.6231 |
0.0 (0.0%)
|
84,836 |
| 28 Feb 2014 |
GBX |
110.75 |
110.75 |
110 |
110.75 |
67.6231 |
+0.25 (+0.23%)
|
953,600 |
| 27 Feb 2014 |
GBX |
110 |
110.6375 |
110 |
110.5 |
67.4705 |
0.0 (0.0%)
|
607,573 |
| 26 Feb 2014 |
GBX |
110.75 |
110.75 |
110.25 |
110.5 |
67.4705 |
-0.5 (-0.45%)
|
137,946 |
| 25 Feb 2014 |
GBX |
110 |
111 |
109.9625 |
111 |
67.7758 |
+0.5 (+0.45%)
|
701,178 |
| 24 Feb 2014 |
GBX |
110.25 |
110.75 |
110.25 |
110.5 |
67.4705 |
0.0 (0.0%)
|
137,516 |
| 21 Feb 2014 |
GBX |
110.5 |
110.5 |
109.875 |
110.5 |
67.4705 |
0.0 (0.0%)
|
563,420 |
| 20 Feb 2014 |
GBX |
110.5 |
110.5 |
109.75 |
110.5 |
67.4705 |
+0.25 (+0.23%)
|
110,575 |
| 19 Feb 2014 |
GBX |
110.5 |
110.5 |
110.01 |
110.25 |
67.3178 |
0.0 (0.0%)
|
2,680,332 |
| 18 Feb 2014 |
GBX |
109.75 |
110.75 |
109.5 |
110.25 |
67.3178 |
+0.75 (+0.68%)
|
1,237,067 |
| 17 Feb 2014 |
GBX |
109.25 |
109.75 |
109.25 |
109.5 |
66.8599 |
0.0 (0.0%)
|
171,442 |
| 14 Feb 2014 |
GBX |
109 |
109.75 |
108.75 |
109.5 |
66.8599 |
0.0 (0.0%)
|
196,073 |
| 13 Feb 2014 |
GBX |
108.5 |
109.5 |
108.5 |
109.5 |
66.8599 |
+0.5 (+0.46%)
|
244,329 |
| 12 Feb 2014 |
GBX |
109 |
109.333 |
108.25 |
109 |
66.5546 |
-0.5 (-0.46%)
|
320,967 |
| 11 Feb 2014 |
GBX |
109.5 |
109.583 |
109.327 |
109.5 |
66.8599 |
-0.25 (-0.23%)
|
127,315 |
| 10 Feb 2014 |
GBX |
109.75 |
109.75 |
109.09 |
109.75 |
67.0125 |
+0.75 (+0.69%)
|
179,216 |
| 7 Feb 2014 |
GBX |
109 |
109.6375 |
109 |
109 |
66.5546 |
0.0 (0.0%)
|
66,393 |
| 6 Feb 2014 |
GBX |
109.75 |
109.75 |
109 |
109 |
66.5546 |
0.0 (0.0%)
|
226,042 |
| 5 Feb 2014 |
GBX |
109 |
109.5 |
108.75 |
109 |
66.5546 |
+0.5 (+0.46%)
|
356,892 |
| 4 Feb 2014 |
GBX |
108.5 |
109.34 |
108.5 |
108.5 |
66.2493 |
0.0 (0.0%)
|
188,324 |
| 3 Feb 2014 |
GBX |
108.5 |
109.49 |
108.5 |
108.5 |
66.2493 |
-0.25 (-0.23%)
|
135,603 |
| 31 Jan 2014 |
GBX |
109.25 |
109.5 |
108.75 |
108.75 |
66.4019 |
-0.75 (-0.68%)
|
129,442 |
| 30 Jan 2014 |
GBX |
109.5 |
109.5 |
108.77 |
109.5 |
66.8599 |
0.0 (0.0%)
|
95,949 |
| 29 Jan 2014 |
GBX |
108.5 |
109.5 |
108.5 |
109.5 |
66.8599 |
+1 (+0.92%)
|
126,556 |
| 28 Jan 2014 |
GBX |
108.5 |
109.4 |
108.5 |
108.5 |
66.2493 |
0.0 (0.0%)
|
101,347 |
| 27 Jan 2014 |
GBX |
108.25 |
109.1 |
108.25 |
108.5 |
66.2493 |
+0.25 (+0.23%)
|
138,376 |
| 24 Jan 2014 |
GBX |
109 |
109.625 |
108.25 |
108.25 |
66.0966 |
0.0 (0.0%)
|
225,907 |
| 23 Jan 2014 |
GBX |
110 |
110 |
108.25 |
108.25 |
66.0966 |
-1 (-0.92%)
|
307,174 |
