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 |
| 9 May 2013 |
GBX |
110.75 |
110.863 |
109.5 |
110.863 |
67.6332 |
+0.113 (+0.10%)
|
503,997 |
| 8 May 2013 |
GBX |
112 |
112 |
110.25 |
110.75 |
67.5642 |
-1.1 (-0.98%)
|
404,167 |
| 7 May 2013 |
GBX |
112.25 |
112.25 |
111.831 |
111.85 |
68.2353 |
-0.15 (-0.13%)
|
639,104 |
| 3 May 2013 |
GBX |
112.25 |
112.25 |
111.5 |
112 |
68.3268 |
0.0 (0.0%)
|
362,115 |
| 2 May 2013 |
GBX |
112 |
112.25 |
111.75 |
112 |
68.3268 |
0.0 (0.0%)
|
576,445 |
| 1 May 2013 |
GBX |
112.25 |
112.25 |
111.5 |
112 |
68.3268 |
-0.25 (-0.22%)
|
345,190 |
| 30 Apr 2013 |
GBX |
112 |
112.25 |
111.821 |
112.25 |
68.4793 |
+0.35 (+0.31%)
|
385,290 |
| 29 Apr 2013 |
GBX |
112 |
112.25 |
111.5375 |
111.9 |
68.2658 |
-0.35 (-0.31%)
|
251,454 |
| 26 Apr 2013 |
GBX |
112 |
112.25 |
112 |
112.25 |
68.4793 |
+0.5 (+0.45%)
|
485,740 |
| 25 Apr 2013 |
GBX |
112 |
112.25 |
111.25 |
111.75 |
68.1743 |
-0.5 (-0.45%)
|
572,076 |
| 24 Apr 2013 |
GBX |
112.75 |
112.75 |
112 |
112.25 |
68.4793 |
-0.45 (-0.40%)
|
2,067,791 |
| 23 Apr 2013 |
GBX |
112.25 |
113 |
112.25 |
112.7 |
68.7539 |
-0.3 (-0.27%)
|
956,208 |
| 22 Apr 2013 |
GBX |
113.5 |
113.5 |
112.301 |
113 |
68.9369 |
-0.5 (-0.44%)
|
345,736 |
| 19 Apr 2013 |
GBX |
113.75 |
113.75 |
112.75 |
113.5 |
69.2419 |
+0.01 (+0.01%)
|
1,087,178 |
| 18 Apr 2013 |
GBX |
114.25 |
114.25 |
113.25 |
113.49 |
69.2358 |
-0.51 (-0.45%)
|
299,534 |
| 17 Apr 2013 |
GBX |
114.25 |
114.25 |
113.557 |
114 |
69.5469 |
-0.071 (-0.06%)
|
173,800 |
| 16 Apr 2013 |
GBX |
113.5 |
114.24 |
113.5 |
114.0714 |
69.5905 |
+0.071 (+0.06%)
|
117,761 |
| 15 Apr 2013 |
GBX |
114.25 |
114.25 |
113.751 |
114 |
69.5469 |
-0.26 (-0.23%)
|
104,893 |
| 12 Apr 2013 |
GBX |
114.25 |
114.26 |
113.99 |
114.26 |
69.7056 |
+0.39 (+0.34%)
|
436,525 |
| 11 Apr 2013 |
GBX |
114.25 |
114.25 |
113.5 |
113.87 |
69.4676 |
-0.13 (-0.11%)
|
254,538 |
| 10 Apr 2013 |
GBX |
114.25 |
114.25 |
113.751 |
114 |
69.5469 |
-0.25 (-0.22%)
|
165,503 |
| 9 Apr 2013 |
GBX |
114.25 |
114.25 |
113.5 |
114.25 |
69.6995 |
0.0 (0.0%)
|
165,613 |
| 8 Apr 2013 |
GBX |
114.25 |
114.25 |
113.75 |
114.25 |
69.6995 |
+0.25 (+0.22%)
|
130,529 |
| 5 Apr 2013 |
GBX |
114.5 |
114.5 |
113.875 |
114 |
69.5469 |
+0.01 (+0.01%)
|
343,604 |
| 4 Apr 2013 |
GBX |
114.25 |
114.403 |
113.51 |
113.99 |
69.5408 |
-0.26 (-0.23%)
|
234,434 |
| 3 Apr 2013 |
GBX |
114.74 |
114.74 |
114.1875 |
114.25 |
69.6995 |
+0.25 (+0.22%)
|
62,710 |
| 2 Apr 2013 |
GBX |
114.5 |
114.75 |
113.902 |
114 |
69.5469 |
-0.25 (-0.22%)
|
159,498 |
| 28 Mar 2013 |
GBX |
114 |
114.25 |
113.75 |
114.25 |
69.6995 |
+0.75 (+0.66%)
|
195,566 |
| 27 Mar 2013 |
GBX |
113 |
113.5 |
112.95 |
113.5 |
69.2419 |
+0.575 (+0.51%)
|
198,297 |
| 26 Mar 2013 |
GBX |
112.25 |
112.925 |
111.915 |
112.925 |
68.8911 |
+0.425 (+0.38%)
|
313,806 |
