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 |
| 13 Sep 2013 |
GBX |
112 |
112.25 |
111.5 |
111.5 |
68.0453 |
0.0 (0.0%)
|
630,323 |
| 12 Sep 2013 |
GBX |
111.25 |
112.25 |
111.25 |
111.5 |
68.0453 |
-0.25 (-0.22%)
|
244,945 |
| 11 Sep 2013 |
GBX |
111.5 |
112 |
111.01 |
111.75 |
68.1978 |
+0.25 (+0.22%)
|
45,056 |
| 10 Sep 2013 |
GBX |
111 |
111.75 |
111 |
111.5 |
68.0453 |
+1.25 (+1.13%)
|
279,876 |
| 9 Sep 2013 |
GBX |
111.25 |
111.25 |
110.25 |
110.25 |
67.2824 |
-1.25 (-1.12%)
|
105,382 |
| 6 Sep 2013 |
GBX |
111.75 |
112.2 |
111 |
111.5 |
68.0453 |
-0.25 (-0.22%)
|
193,739 |
| 5 Sep 2013 |
GBX |
113 |
113 |
111.75 |
111.75 |
68.1978 |
-1 (-0.89%)
|
319,046 |
| 4 Sep 2013 |
GBX |
110.5 |
113.5 |
110.5 |
112.75 |
68.8081 |
+2 (+1.81%)
|
732,341 |
| 3 Sep 2013 |
GBX |
111 |
111.45 |
110.75 |
110.75 |
67.5876 |
0.0 (0.0%)
|
153,929 |
| 2 Sep 2013 |
GBX |
111.25 |
111.5 |
110.75 |
110.75 |
67.5876 |
0.0 (0.0%)
|
117,744 |
| 30 Aug 2013 |
GBX |
111.25 |
111.5 |
110.75 |
110.75 |
67.5876 |
0.0 (0.0%)
|
72,227 |
| 29 Aug 2013 |
GBX |
110.75 |
111.5 |
110.75 |
110.75 |
67.5876 |
0.0 (0.0%)
|
151,728 |
| 28 Aug 2013 |
GBX |
111.25 |
111.5 |
110.75 |
110.75 |
67.5876 |
-0.75 (-0.67%)
|
129,303 |
| 27 Aug 2013 |
GBX |
111.25 |
111.5 |
110.75 |
111.5 |
68.0453 |
+0.5 (+0.45%)
|
240,772 |
| 23 Aug 2013 |
GBX |
111.25 |
111.5 |
111 |
111 |
67.7401 |
-0.5 (-0.45%)
|
127,797 |
| 22 Aug 2013 |
GBX |
111 |
111.5 |
111 |
111.5 |
68.0453 |
+0.5 (+0.45%)
|
200,695 |
| 21 Aug 2013 |
GBX |
111.25 |
111.5 |
110.633 |
111 |
67.7401 |
0.0 (0.0%)
|
268,002 |
| 20 Aug 2013 |
GBX |
110.5 |
111.5 |
110.5 |
111 |
67.7401 |
0.0 (0.0%)
|
126,128 |
| 19 Aug 2013 |
GBX |
111.25 |
111.5 |
110.851 |
111 |
67.7401 |
-0.25 (-0.22%)
|
427,108 |
| 16 Aug 2013 |
GBX |
111.25 |
111.5 |
110.851 |
111.25 |
67.8927 |
+0.5 (+0.45%)
|
259,626 |
| 15 Aug 2013 |
GBX |
111.25 |
111.3125 |
110.75 |
110.75 |
67.5876 |
-0.5 (-0.45%)
|
203,268 |
| 14 Aug 2013 |
GBX |
111 |
111.25 |
110.75 |
111.25 |
67.8927 |
0.0 (0.0%)
|
417,309 |
| 13 Aug 2013 |
GBX |
111 |
111.3125 |
110.761 |
111.25 |
67.8927 |
0.0 (0.0%)
|
338,739 |
| 12 Aug 2013 |
GBX |
111.5 |
111.5 |
110.74 |
111.25 |
67.8927 |
+0.25 (+0.23%)
|
350,562 |
| 9 Aug 2013 |
GBX |
111 |
111.25 |
110.5 |
111 |
67.7401 |
+0.25 (+0.23%)
|
409,847 |
| 8 Aug 2013 |
GBX |
110.5 |
110.75 |
110 |
110.75 |
67.5876 |
+0.75 (+0.68%)
|
172,417 |
| 7 Aug 2013 |
GBX |
110.25 |
110.5 |
110 |
110 |
67.1299 |
-0.25 (-0.23%)
|
240,362 |
| 6 Aug 2013 |
GBX |
110.75 |
110.75 |
110 |
110.25 |
67.2824 |
+0.25 (+0.23%)
|
186,931 |
| 5 Aug 2013 |
GBX |
110.75 |
110.75 |
110 |
110 |
67.1299 |
0.0 (0.0%)
|
148,033 |
| 2 Aug 2013 |
GBX |
110.75 |
110.75 |
110 |
110 |
67.1299 |
0.0 (0.0%)
|
105,165 |
