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 |
| 6 Dec 2013 |
GBX |
109 |
110.918 |
109 |
110.75 |
67.6113 |
+1 (+0.91%)
|
134,636 |
| 5 Dec 2013 |
GBX |
109 |
109.75 |
109 |
109.75 |
67.0008 |
+0.75 (+0.69%)
|
71,649 |
| 4 Dec 2013 |
GBX |
109 |
109.5 |
109 |
109 |
66.5429 |
0.0 (0.0%)
|
49,163 |
| 3 Dec 2013 |
GBX |
108.75 |
109.5 |
108.0833 |
109 |
66.5429 |
+1 (+0.93%)
|
343,421 |
| 2 Dec 2013 |
GBX |
108.75 |
108.75 |
108 |
108 |
65.9324 |
-0.5 (-0.46%)
|
131,437 |
| 29 Nov 2013 |
GBX |
108.25 |
108.75 |
108 |
108.5 |
66.2377 |
+0.5 (+0.46%)
|
463,798 |
| 28 Nov 2013 |
GBX |
108.5 |
108.74 |
107.9375 |
108 |
65.9324 |
-0.25 (-0.23%)
|
191,115 |
| 27 Nov 2013 |
GBX |
108.75 |
109.3625 |
108 |
108.25 |
66.0851 |
-1.655 (-2.44%)
|
218,134 |
| 27 Nov 2013 |
Stock dividend of 0.00035071527 new shares for 1 existing share.
|
| 26 Nov 2013 |
GBX |
111 |
111.71 |
110.75 |
111 |
67.7401 |
-0.25 (-0.22%)
|
172,786 |
| 25 Nov 2013 |
GBX |
111.75 |
111.75 |
111.25 |
111.25 |
67.8927 |
0.0 (0.0%)
|
490,531 |
| 22 Nov 2013 |
GBX |
111.5 |
111.925 |
111.25 |
111.25 |
67.8927 |
-0.25 (-0.22%)
|
189,293 |
| 21 Nov 2013 |
GBX |
111.5 |
112 |
111.37 |
111.5 |
68.0453 |
+0.25 (+0.22%)
|
123,055 |
| 20 Nov 2013 |
GBX |
111.5 |
111.933 |
111.25 |
111.25 |
67.8927 |
0.0 (0.0%)
|
93,112 |
| 19 Nov 2013 |
GBX |
111 |
112 |
110.915 |
111.25 |
67.8927 |
+0.25 (+0.23%)
|
308,559 |
| 18 Nov 2013 |
GBX |
111.25 |
111.25 |
110.8 |
111 |
67.7401 |
+0.25 (+0.23%)
|
208,154 |
| 15 Nov 2013 |
GBX |
110.75 |
111.25 |
110.75 |
110.75 |
67.5876 |
-0.25 (-0.23%)
|
210,899 |
| 14 Nov 2013 |
GBX |
111.25 |
111.25 |
110.75 |
111 |
67.7401 |
+0.25 (+0.23%)
|
357,658 |
| 13 Nov 2013 |
GBX |
111.5 |
111.88 |
110.75 |
110.75 |
67.5876 |
-0.75 (-0.67%)
|
470,055 |
| 12 Nov 2013 |
GBX |
112 |
112.199 |
111.5 |
111.5 |
68.0453 |
-0.5 (-0.45%)
|
326,214 |
| 11 Nov 2013 |
GBX |
111.5 |
112.026 |
111.5 |
112 |
68.3504 |
+0.25 (+0.22%)
|
231,944 |
| 8 Nov 2013 |
GBX |
111.5 |
112.21 |
111.5 |
111.75 |
68.1978 |
-0.5 (-0.45%)
|
206,975 |
| 7 Nov 2013 |
GBX |
111.5 |
112.25 |
110.83 |
112.25 |
68.503 |
+1.5 (+1.35%)
|
332,449 |
| 6 Nov 2013 |
GBX |
111.5 |
111.59 |
110.75 |
110.75 |
67.5876 |
0.0 (0.0%)
|
198,140 |
| 5 Nov 2013 |
GBX |
111.277 |
111.45 |
110.75 |
110.75 |
67.5876 |
-0.25 (-0.23%)
|
169,044 |
| 4 Nov 2013 |
GBX |
110.75 |
111.277 |
110.75 |
111 |
67.7401 |
+0.25 (+0.23%)
|
188,171 |
| 1 Nov 2013 |
GBX |
111.25 |
111.25 |
110.75 |
110.75 |
67.5876 |
0.0 (0.0%)
|
452,348 |
| 31 Oct 2013 |
GBX |
110.75 |
111.15 |
110.575 |
110.75 |
67.5876 |
-0.25 (-0.23%)
|
179,923 |
| 30 Oct 2013 |
GBX |
110.5 |
111.217 |
110.5 |
111 |
67.7401 |
+0.5 (+0.45%)
|
605,442 |
| 29 Oct 2013 |
GBX |
110.625 |
110.689 |
110.311 |
110.5 |
67.435 |
0.0 (0.0%)
|
178,054 |
| 28 Oct 2013 |
GBX |
110 |
110.75 |
110 |
110.5 |
67.435 |
-0.25 (-0.23%)
|
184,823 |
