GCP Infrastructure Investments Historic Prices

 
     
Date Open High Low Close Volume
Mar 20, 2019 127.13 127.89 126.40 127.40 365,638
Mar 19, 2019 127.00 128.00 126.20 127.60 757,000
Mar 18, 2019 127.00 128.00 126.80 127.20 728,740
Mar 15, 2019 128.00 128.60 127.20 127.60 1,362,204
Mar 14, 2019 128.80 128.80 127.20 127.20 3,013,783
Mar 13, 2019 127.00 127.60 126.82 127.20 983,647
Mar 12, 2019 127.29 128.00 127.00 128.00 1,020,038
Mar 11, 2019 128.54 128.54 126.80 127.40 768,926
Mar 8, 2019 127.40 128.30 126.80 127.40 1,826,546
Mar 7, 2019 127.60 128.85 127.20 127.60 1,164,248
Mar 6, 2019 127.40 129.67 127.40 127.60 1,188,092
Mar 5, 2019 128.60 128.80 128.40 128.60 809,719
Mar 4, 2019 129.20 129.20 128.20 128.40 727,599
Mar 1, 2019 129.00 129.00 128.02 128.80 568,743
Feb 28, 2019 128.60 128.80 128.40 128.60 1,064,230
Feb 27, 2019 127.40 129.00 127.40 128.60 1,471,446
Feb 26, 2019 128.21 129.00 127.70 128.80 2,148,890
Feb 25, 2019 128.48 129.65 127.80 128.60 443,836
Feb 22, 2019 128.60 128.60 127.58 128.40 1,203,405
Feb 21, 2019 127.00 129.18 127.00 128.20 1,225,862
Feb 20, 2019 129.00 129.60 127.00 128.20 1,771,325
Feb 19, 2019 130.40 130.60 129.03 129.40 2,499,140
Feb 18, 2019 129.00 130.80 128.80 130.80 1,108,556
Feb 15, 2019 128.01 129.60 127.45 129.00 2,892,909
Feb 14, 2019 128.38 128.61 127.20 127.80 1,092,699
Feb 13, 2019 129.40 129.40 128.20 128.40 1,170,994
Feb 12, 2019 126.92 130.80 126.92 128.80 1,253,207
Feb 11, 2019 125.80 128.00 125.80 127.80 910,626
Feb 8, 2019 128.00 128.00 126.40 127.20 1,265,831
Feb 7, 2019 127.25 127.46 126.20 127.00 506,692
Feb 6, 2019 127.80 127.80 127.32 127.60 598,755
Feb 5, 2019 127.80 128.00 127.16 128.00 2,188,780
Feb 4, 2019 127.00 127.66 125.80 127.60 895,193
Feb 1, 2019 125.86 127.37 125.86 126.60 1,046,342
Jan 31, 2019 126.80 126.80 125.20 126.00 801,790
Jan 30, 2019 127.00 128.00 126.40 128.00 554,154
Jan 29, 2019 128.00 128.15 127.40 127.80 581,941
Jan 28, 2019 126.40 128.11 126.40 127.80 1,982,549
Jan 25, 2019 127.40 127.40 126.70 127.20 842,812
Jan 24, 2019 126.89 127.20 126.60 127.00 581,109
Jan 23, 2019 128.20 128.20 126.22 127.00 853,701
Jan 22, 2019 126.80 127.00 126.40 126.80 1,449,566
Jan 21, 2019 128.60 128.60 126.60 126.80 642,347
Jan 18, 2019 127.60 129.00 127.00 128.40 4,637,664
Jan 17, 2019 127.20 127.60 126.80 127.60 493,036
Jan 16, 2019 126.80 127.80 126.20 127.80 1,548,646
Jan 15, 2019 127.60 128.20 126.60 126.60 922,523
Jan 14, 2019 129.40 129.40 127.40 129.40 1,007,065
Jan 11, 2019 129.40 129.40 127.80 128.80 1,779,665
Jan 10, 2019 127.27 129.80 126.49 129.80 1,036,098
Showing 1 to 50 of 261