GCP Infrastructure Investments Historic Prices

 
     
Date Open High Low Close Volume
Dec 14, 2018 122.57 122.93 122.20 122.60 1,775,751
Dec 13, 2018 123.80 124.00 122.40 122.40 1,573,288
Dec 12, 2018 123.40 123.85 122.60 123.60 1,509,813
Dec 11, 2018 122.20 124.57 122.20 123.20 865,055
Dec 10, 2018 123.57 124.29 122.40 122.40 1,085,174
Dec 7, 2018 123.20 124.38 123.20 123.20 1,437,160
Dec 6, 2018 123.88 126.00 123.40 124.40 628,256
Dec 5, 2018 124.60 125.14 124.00 124.60 861,370
Dec 4, 2018 126.02 126.65 124.60 124.60 1,029,875
Dec 3, 2018 126.50 126.50 125.75 126.00 1,506,959
Nov 30, 2018 127.00 127.26 125.45 126.40 3,212,984
Nov 29, 2018 125.00 125.80 125.00 125.80 2,887,154
Nov 28, 2018 125.98 126.00 125.00 125.00 3,240,819
Nov 27, 2018 126.19 126.40 126.00 126.00 646,212
Nov 26, 2018 126.41 127.25 126.20 126.40 517,769
Nov 23, 2018 126.37 127.03 126.20 126.60 492,306
Nov 22, 2018 126.30 127.46 126.30 127.00 827,171
Nov 21, 2018 126.00 127.54 126.00 126.80 993,077
Nov 20, 2018 127.05 127.24 125.66 126.00 1,573,870
Nov 19, 2018 126.00 126.60 125.60 125.60 901,094
Nov 16, 2018 126.26 127.00 125.40 125.40 1,141,595
Nov 15, 2018 126.96 127.40 125.40 127.40 959,926
Nov 14, 2018 127.40 127.41 126.60 127.40 694,619
Nov 13, 2018 127.00 127.40 126.20 127.00 1,624,243
Nov 12, 2018 125.80 127.00 125.80 126.80 565,364
Nov 9, 2018 126.60 126.60 125.80 126.20 920,194
Nov 8, 2018 126.20 126.20 125.60 126.20 1,023,689
Nov 7, 2018 125.51 125.80 125.40 125.80 1,239,648
Nov 6, 2018 124.60 126.00 124.60 125.60 1,283,729
Nov 5, 2018 124.20 126.80 124.20 126.80 1,304,135
Nov 2, 2018 125.80 125.80 124.40 125.00 1,499,439
Nov 1, 2018 123.60 125.48 123.60 125.40 1,303,548
Oct 31, 2018 126.20 126.46 125.40 125.40 1,069,638
Oct 30, 2018 125.40 126.03 125.40 125.40 680,562
Oct 29, 2018 126.40 126.40 125.20 125.20 1,041,707
Oct 26, 2018 125.55 126.80 125.55 126.40 842,530
Oct 25, 2018 125.73 126.64 125.73 126.40 876,194
Oct 24, 2018 126.17 126.32 125.80 126.20 1,077,003
Oct 23, 2018 125.40 126.20 125.40 125.80 796,674
Oct 22, 2018 124.60 126.60 124.60 126.60 1,173,182
Oct 19, 2018 125.00 126.14 124.60 125.80 887,125
Oct 18, 2018 125.11 126.00 125.06 126.00 773,944
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
Showing 1 to 50 of 261