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 |
| 20 Jun 2013 |
GBX |
109 |
109 |
107.75 |
108 |
65.9093 |
0.0 (0.0%)
|
291,113 |
| 19 Jun 2013 |
GBX |
109 |
109 |
107.75 |
108 |
65.9093 |
0.0 (0.0%)
|
221,904 |
| 18 Jun 2013 |
GBX |
108 |
108.53 |
108 |
108 |
65.9093 |
-0.25 (-0.23%)
|
216,771 |
| 17 Jun 2013 |
GBX |
109 |
109 |
107.875 |
108.25 |
66.0619 |
+0.25 (+0.23%)
|
216,991 |
| 14 Jun 2013 |
GBX |
109 |
109 |
108 |
108 |
65.9093 |
0.0 (0.0%)
|
97,578 |
| 13 Jun 2013 |
GBX |
109 |
109 |
107.85 |
108 |
65.9093 |
+0.25 (+0.23%)
|
135,266 |
| 12 Jun 2013 |
GBX |
108.5 |
108.75 |
107.75 |
107.75 |
65.7567 |
0.0 (0.0%)
|
321,970 |
| 11 Jun 2013 |
GBX |
108 |
108.25 |
107.75 |
107.75 |
65.7567 |
+0.25 (+0.23%)
|
194,021 |
| 10 Jun 2013 |
GBX |
107.25 |
108 |
107.107 |
107.5 |
65.6042 |
+0.5 (+0.47%)
|
140,191 |
| 7 Jun 2013 |
GBX |
107.25 |
107.5 |
106.9375 |
107 |
65.299 |
+0.25 (+0.23%)
|
334,686 |
| 6 Jun 2013 |
GBX |
107.25 |
107.25 |
106.75 |
106.75 |
65.1465 |
+0.25 (+0.23%)
|
404,656 |
| 5 Jun 2013 |
GBX |
107.25 |
107.25 |
106.5 |
106.5 |
64.9939 |
-0.75 (-0.70%)
|
166,735 |
| 4 Jun 2013 |
GBX |
107.25 |
107.25 |
106.651 |
107.25 |
65.4516 |
0.0 (0.0%)
|
311,834 |
| 3 Jun 2013 |
GBX |
107.25 |
107.25 |
106.6875 |
107.25 |
65.4516 |
+0.5 (+0.47%)
|
350,558 |
| 31 May 2013 |
GBX |
107 |
107.35 |
106.5625 |
106.75 |
65.1465 |
-0.25 (-0.23%)
|
192,270 |
| 30 May 2013 |
GBX |
107.5 |
107.5 |
106.25 |
107 |
65.299 |
0.0 (0.0%)
|
210,585 |
| 29 May 2013 |
GBX |
107 |
107.1875 |
106.05 |
107 |
65.299 |
-1.655 (-2.47%)
|
725,649 |
| 29 May 2013 |
Stock dividend of 0.00034482759 new shares for 1 existing share.
|
| 28 May 2013 |
GBX |
110.25 |
110.25 |
109.75 |
109.75 |
66.9542 |
0.0 (0.0%)
|
1,581,503 |
| 24 May 2013 |
GBX |
110.25 |
110.25 |
109.75 |
109.75 |
66.9542 |
+0.125 (+0.11%)
|
211,794 |
| 23 May 2013 |
GBX |
110 |
110 |
109 |
109.625 |
66.8779 |
-0.125 (-0.11%)
|
313,137 |
| 22 May 2013 |
GBX |
110.5 |
110.6 |
109.75 |
109.75 |
66.9542 |
-0.25 (-0.23%)
|
416,484 |
| 21 May 2013 |
GBX |
110.25 |
110.375 |
109.875 |
110 |
67.1067 |
-0.25 (-0.23%)
|
673,057 |
| 20 May 2013 |
GBX |
110.25 |
110.25 |
109.75 |
110.25 |
67.2592 |
+0.5 (+0.46%)
|
335,893 |
| 17 May 2013 |
GBX |
109.75 |
110.25 |
109.359 |
109.75 |
66.9542 |
+0.25 (+0.23%)
|
116,619 |
| 16 May 2013 |
GBX |
109.359 |
109.585 |
109.25 |
109.5 |
66.8017 |
+0.25 (+0.23%)
|
89,200 |
| 15 May 2013 |
GBX |
109.25 |
109.75 |
109.25 |
109.25 |
66.6492 |
0.0 (0.0%)
|
129,349 |
| 14 May 2013 |
GBX |
110.25 |
110.25 |
109.25 |
109.25 |
66.6492 |
-0.75 (-0.68%)
|
305,622 |
| 13 May 2013 |
GBX |
110.25 |
110.25 |
109.6875 |
110 |
67.1067 |
-0.5 (-0.45%)
|
132,023 |
| 10 May 2013 |
GBX |
109.5 |
110.5 |
109.5 |
110.5 |
67.4117 |
-0.363 (-0.33%)
|
86,797 |
| 9 May 2013 |
GBX |
110.75 |
110.863 |
109.5 |
110.863 |
67.6332 |
+0.113 (+0.10%)
|
503,997 |
