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 |
| 11 Feb 2013 |
GBX |
110.25 |
110.25 |
110.119 |
110.199 |
67.2281 |
-0.051 (-0.05%)
|
97,262 |
| 8 Feb 2013 |
GBX |
110.25 |
110.25 |
109.68 |
110.25 |
67.2592 |
+0.75 (+0.68%)
|
105,772 |
| 7 Feb 2013 |
GBX |
109.5 |
110.25 |
109.5 |
109.5 |
66.8017 |
-0.4 (-0.36%)
|
134,409 |
| 6 Feb 2013 |
GBX |
109.5 |
109.9 |
109.171 |
109.9 |
67.0457 |
+0.775 (+0.71%)
|
115,049 |
| 5 Feb 2013 |
GBX |
109.5 |
109.5 |
108.9375 |
109.125 |
66.5729 |
-0.205 (-0.19%)
|
337,182 |
| 4 Feb 2013 |
GBX |
109.34 |
109.39 |
108.551 |
109.33 |
66.698 |
+0.131 (+0.12%)
|
63,216 |
| 1 Feb 2013 |
GBX |
108.85 |
109.199 |
108.85 |
109.199 |
66.618 |
+0.199 (+0.18%)
|
366,342 |
| 31 Jan 2013 |
GBX |
108.5 |
109.125 |
108.25 |
109 |
66.4966 |
0.0 (0.0%)
|
559,722 |
| 30 Jan 2013 |
GBX |
109 |
109.15 |
108.551 |
109 |
66.4966 |
+0.1 (+0.09%)
|
212,126 |
| 29 Jan 2013 |
GBX |
109.25 |
109.25 |
108.5 |
108.9 |
66.4356 |
0.0 (0.0%)
|
410,930 |
| 28 Jan 2013 |
GBX |
109.25 |
109.25 |
108.5 |
108.9 |
66.4356 |
+0.4 (+0.37%)
|
156,782 |
| 25 Jan 2013 |
GBX |
109 |
109 |
108.325 |
108.5 |
66.1916 |
-0.15 (-0.14%)
|
22,116 |
| 24 Jan 2013 |
GBX |
108.75 |
108.75 |
108.25 |
108.65 |
66.2831 |
+0.15 (+0.14%)
|
406,563 |
| 23 Jan 2013 |
GBX |
108.5 |
108.5 |
108.05 |
108.5 |
66.1916 |
+0.2 (+0.18%)
|
144,684 |
| 22 Jan 2013 |
GBX |
108.5 |
108.55 |
108.05 |
108.3 |
66.0696 |
+0.05 (+0.05%)
|
213,195 |
| 21 Jan 2013 |
GBX |
108.5 |
108.699 |
108.075 |
108.25 |
66.0391 |
0.0 (0.0%)
|
119,615 |
| 18 Jan 2013 |
GBX |
108.5 |
108.5 |
108.125 |
108.25 |
66.0391 |
-0.25 (-0.23%)
|
69,863 |
| 17 Jan 2013 |
GBX |
108.25 |
108.5 |
108.15 |
108.5 |
66.1916 |
+0.25 (+0.23%)
|
417,674 |
| 16 Jan 2013 |
GBX |
108.25 |
108.5 |
108 |
108.25 |
66.0391 |
0.0 (0.0%)
|
149,143 |
| 15 Jan 2013 |
GBX |
108.25 |
108.5 |
108.129 |
108.25 |
66.0391 |
+0.15 (+0.14%)
|
200,330 |
| 14 Jan 2013 |
GBX |
108.25 |
108.25 |
107.5 |
108.1 |
65.9476 |
+0.1 (+0.09%)
|
66,019 |
| 11 Jan 2013 |
GBX |
108.25 |
108.25 |
107.879 |
108 |
65.8866 |
-0.13 (-0.12%)
|
73,888 |
| 10 Jan 2013 |
GBX |
108.25 |
108.25 |
107.801 |
108.13 |
65.9659 |
-0.12 (-0.11%)
|
174,631 |
| 9 Jan 2013 |
GBX |
108 |
108.25 |
107.901 |
108.25 |
66.0391 |
+0.081 (+0.07%)
|
218,005 |
| 8 Jan 2013 |
GBX |
108.25 |
108.25 |
107.75 |
108.169 |
65.9897 |
+0.169 (+0.16%)
|
79,225 |
| 7 Jan 2013 |
GBX |
108 |
108.25 |
108 |
108 |
65.8866 |
0.0 (0.0%)
|
109,719 |
| 4 Jan 2013 |
GBX |
108.25 |
108.25 |
107.811 |
108 |
65.8866 |
-0.44 (-0.41%)
|
151,107 |
| 3 Jan 2013 |
GBX |
108.25 |
108.5 |
107.861 |
108.44 |
66.155 |
+0.49 (+0.45%)
|
133,522 |
| 2 Jan 2013 |
GBX |
107.85 |
107.99 |
107.85 |
107.95 |
65.8561 |
-0.149 (-0.14%)
|
103,644 |
| 31 Dec 2012 |
GBX |
107.75 |
108.099 |
107.75 |
108.099 |
65.947 |
+0.499 (+0.46%)
|
167,159 |
