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 |
| 25 Oct 2013 |
GBX |
110.5 |
110.75 |
110.15 |
110.75 |
67.5876 |
+0.75 (+0.68%)
|
136,270 |
| 24 Oct 2013 |
GBX |
110.253 |
110.39 |
110 |
110 |
67.1299 |
0.0 (0.0%)
|
245,132 |
| 23 Oct 2013 |
GBX |
110 |
110.6 |
109.5 |
110 |
67.1299 |
-0.25 (-0.23%)
|
527,419 |
| 22 Oct 2013 |
GBX |
110.5 |
110.8125 |
110.25 |
110.25 |
67.2824 |
0.0 (0.0%)
|
177,211 |
| 21 Oct 2013 |
GBX |
111 |
111 |
110.25 |
110.25 |
67.2824 |
0.0 (0.0%)
|
101,153 |
| 18 Oct 2013 |
GBX |
111 |
111 |
110.25 |
110.25 |
67.2824 |
0.0 (0.0%)
|
406,929 |
| 17 Oct 2013 |
GBX |
110.25 |
110.99 |
110.25 |
110.25 |
67.2824 |
-0.75 (-0.68%)
|
197,644 |
| 16 Oct 2013 |
GBX |
110.25 |
111 |
110.25 |
111 |
67.7401 |
+0.75 (+0.68%)
|
110,326 |
| 15 Oct 2013 |
GBX |
110.5 |
110.89 |
110.25 |
110.25 |
67.2824 |
-0.5 (-0.45%)
|
139,449 |
| 14 Oct 2013 |
GBX |
110.5 |
110.75 |
110.26 |
110.75 |
67.5876 |
+0.5 (+0.45%)
|
185,685 |
| 11 Oct 2013 |
GBX |
111 |
111 |
110.25 |
110.25 |
67.2824 |
-0.5 (-0.45%)
|
151,824 |
| 10 Oct 2013 |
GBX |
110.75 |
110.75 |
110.25 |
110.75 |
67.5876 |
+0.125 (+0.11%)
|
129,107 |
| 9 Oct 2013 |
GBX |
110.361 |
110.95 |
110.36 |
110.625 |
67.5113 |
+0.375 (+0.34%)
|
312,175 |
| 8 Oct 2013 |
GBX |
110.5 |
111 |
110.25 |
110.25 |
67.2824 |
-0.25 (-0.23%)
|
188,247 |
| 7 Oct 2013 |
GBX |
111 |
111.3125 |
110.353 |
110.5 |
67.435 |
+0.25 (+0.23%)
|
158,590 |
| 4 Oct 2013 |
GBX |
110.25 |
110.25 |
110 |
110.25 |
67.2824 |
+0.25 (+0.23%)
|
449,994 |
| 3 Oct 2013 |
GBX |
110.25 |
110.25 |
110 |
110 |
67.1299 |
0.0 (0.0%)
|
304,818 |
| 2 Oct 2013 |
GBX |
110.25 |
110.25 |
109.88 |
110 |
67.1299 |
+0.25 (+0.23%)
|
188,949 |
| 1 Oct 2013 |
GBX |
109.5 |
110.4 |
109.375 |
109.75 |
66.9773 |
+0.5 (+0.46%)
|
153,479 |
| 30 Sep 2013 |
GBX |
109.25 |
109.925 |
109.25 |
109.25 |
66.6722 |
-0.25 (-0.23%)
|
178,717 |
| 27 Sep 2013 |
GBX |
109.25 |
110 |
109.0625 |
109.5 |
66.8247 |
+0.25 (+0.23%)
|
522,708 |
| 26 Sep 2013 |
GBX |
109.75 |
109.839 |
109.1875 |
109.25 |
66.6722 |
+0.5 (+0.46%)
|
264,026 |
| 25 Sep 2013 |
GBX |
109 |
109.4 |
108.5 |
108.75 |
66.367 |
+0.25 (+0.23%)
|
218,440 |
| 24 Sep 2013 |
GBX |
109.5 |
109.79 |
108.5 |
108.5 |
66.2144 |
0.0 (0.0%)
|
177,810 |
| 23 Sep 2013 |
GBX |
109.75 |
110.54 |
107.75 |
108.5 |
66.2144 |
-2.5 (-2.25%)
|
18,082,741 |
| 20 Sep 2013 |
GBX |
109.5 |
111 |
109.5 |
111 |
67.7401 |
+1.25 (+1.14%)
|
306,225 |
| 19 Sep 2013 |
GBX |
110.5 |
110.5 |
109.75 |
109.75 |
66.9773 |
+0.25 (+0.23%)
|
200,880 |
| 18 Sep 2013 |
GBX |
111.5 |
112.07 |
109.5 |
109.5 |
66.8247 |
-2.5 (-2.23%)
|
430,304 |
| 17 Sep 2013 |
GBX |
112 |
112 |
111.681 |
112 |
68.3504 |
+0.5 (+0.45%)
|
166,079 |
| 16 Sep 2013 |
GBX |
111.5 |
112.3 |
111.5 |
111.5 |
68.0453 |
0.0 (0.0%)
|
209,564 |
