GCP Infrastructure Investments Historic Prices

 
     
Date Open High Low Close Volume
Oct 17, 2018 123.80 126.02 123.80 125.60 1,211,050
Oct 16, 2018 125.18 125.18 123.80 125.00 533,787
Oct 15, 2018 124.60 126.29 124.58 124.60 925,712
Oct 12, 2018 125.11 126.14 124.80 125.00 495,122
Oct 11, 2018 124.20 126.00 124.20 125.60 1,039,494
Oct 10, 2018 125.60 126.80 125.40 125.60 2,888,204
Oct 9, 2018 125.80 126.21 125.38 125.60 775,391
Oct 8, 2018 125.80 126.25 125.00 125.00 970,763
Oct 5, 2018 125.73 125.81 125.39 125.80 543,550
Oct 4, 2018 125.20 126.54 125.20 125.80 903,515
Oct 3, 2018 126.00 126.46 125.80 126.00 1,408,116
Oct 2, 2018 126.10 126.45 125.20 126.00 588,159
Oct 1, 2018 125.40 126.51 124.40 125.00 990,200
Sep 28, 2018 124.80 125.41 124.40 124.40 534,158
Sep 27, 2018 125.00 125.63 124.40 125.00 2,886,521
Sep 26, 2018 124.77 125.21 124.40 124.40 706,472
Sep 25, 2018 126.00 126.00 124.64 125.20 708,153
Sep 24, 2018 125.51 125.80 124.27 124.80 960,589
Sep 21, 2018 126.00 126.00 124.40 124.40 2,339,375
Sep 20, 2018 125.20 126.00 125.10 125.80 2,950,365
Sep 19, 2018 124.90 125.70 124.76 125.60 2,487,213
Sep 18, 2018 124.40 126.00 124.40 126.00 1,770,971
Sep 17, 2018 124.40 125.40 124.40 124.80 284,561
Sep 14, 2018 124.80 125.59 124.26 125.00 1,114,203
Sep 13, 2018 123.40 125.20 123.40 125.00 610,149
Sep 12, 2018 124.00 125.00 122.80 125.00 578,758
Sep 11, 2018 123.60 124.63 123.10 123.60 583,204
Sep 10, 2018 122.90 123.80 121.64 123.40 726,169
Sep 7, 2018 123.00 124.20 122.10 124.00 1,095,265
Sep 6, 2018 123.40 124.20 123.00 123.20 456,072
Sep 5, 2018 123.60 123.79 123.26 123.40 482,596
Sep 4, 2018 123.00 124.00 123.00 123.60 940,495
Sep 3, 2018 124.00 124.22 123.00 123.80 843,596
Aug 31, 2018 124.20 124.20 123.14 123.40 2,789,709
Aug 30, 2018 124.20 124.20 123.00 124.00 1,023,553
Aug 29, 2018 124.17 124.20 123.60 123.60 795,302
Aug 28, 2018 124.00 124.00 123.60 124.00 434,220
Aug 27, 2018 123.44 0.00 0.00 123.40 0
Aug 24, 2018 123.44 124.00 123.40 123.40 540,234
Aug 23, 2018 124.00 124.00 123.20 123.60 652,429
Aug 22, 2018 123.39 124.30 123.12 124.00 379,016
Aug 21, 2018 123.15 124.00 123.15 123.60 446,487
Aug 20, 2018 123.44 124.00 123.20 123.40 1,519,070
Aug 17, 2018 123.10 123.68 122.80 123.20 2,217,272
Aug 16, 2018 123.40 123.71 122.80 123.00 873,549
Aug 15, 2018 123.00 123.60 123.00 123.40 1,755,717
Aug 14, 2018 123.93 124.00 123.20 123.20 414,303
Aug 13, 2018 123.20 123.80 123.00 123.20 587,457
Aug 10, 2018 121.60 124.20 121.60 123.80 846,188
Aug 9, 2018 121.60 123.20 121.20 122.40 962,899
Showing 1 to 50 of 261