XLON:GABI
GCP Asset Backed Income Fund Limited Stock Price (Quote)
£69.20
+0.600 (+0.87%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £66.40 | £70.00 | Friday, 26th Apr 2024 GABI.L stock ended at £69.20. This is 0.87% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.58% from a day low at £68.40 to a day high of £69.48. |
| 90 days | £66.40 | £72.00 | |
| 52 weeks | £51.20 | £75.40 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | £68.92 | £69.48 | £68.40 | £69.20 | 373 173 |
| Apr 25, 2024 | £67.50 | £68.94 | £67.50 | £68.60 | 343 896 |
| Apr 24, 2024 | £67.80 | £69.00 | £67.40 | £68.00 | 700 227 |
| Apr 23, 2024 | £67.40 | £68.00 | £67.00 | £67.60 | 624 820 |
| Apr 22, 2024 | £67.02 | £68.00 | £66.80 | £68.00 | 175 537 |
| Apr 19, 2024 | £66.80 | £67.54 | £66.80 | £66.80 | 140 493 |
| Apr 18, 2024 | £66.80 | £67.76 | £66.60 | £67.00 | 72 469 |
| Apr 17, 2024 | £68.16 | £68.60 | £67.40 | £67.70 | 284 433 |
| Apr 16, 2024 | £67.65 | £67.65 | £66.80 | £67.00 | 221 960 |
| Apr 15, 2024 | £66.83 | £70.00 | £66.40 | £67.20 | 1 211 178 |
| Apr 12, 2024 | £67.08 | £68.60 | £66.40 | £66.40 | 617 779 |
| Apr 11, 2024 | £67.42 | £68.00 | £66.40 | £67.00 | 222 408 |
| Apr 10, 2024 | £67.08 | £68.00 | £66.40 | £67.00 | 312 129 |
| Apr 09, 2024 | £66.60 | £66.60 | £66.60 | £66.60 | 0 |
| Apr 08, 2024 | £67.42 | £69.20 | £66.60 | £66.60 | 412 230 |
| Apr 05, 2024 | £66.80 | £68.00 | £66.80 | £67.80 | 178 382 |
| Apr 04, 2024 | £66.60 | £68.00 | £66.60 | £67.00 | 217 349 |
| Apr 03, 2024 | £67.00 | £68.00 | £66.60 | £67.00 | 333 993 |
| Apr 02, 2024 | £68.20 | £68.20 | £68.20 | £68.20 | 0 |
| Mar 28, 2024 | £68.20 | £68.20 | £68.20 | £68.20 | 0 |
| Mar 27, 2024 | £68.35 | £68.70 | £67.91 | £68.20 | 123 925 |
| Mar 26, 2024 | £68.40 | £69.80 | £67.70 | £68.00 | 308 923 |
| Mar 25, 2024 | £70.80 | £70.80 | £67.88 | £68.00 | 613 288 |
| Mar 22, 2024 | £68.03 | £69.60 | £67.80 | £68.00 | 228 377 |
| Mar 21, 2024 | £68.21 | £70.80 | £67.60 | £67.60 | 534 519 |
