XLON:GABI
GCP Asset Backed Income Fund Limited Stock Price (Quote)
£76.00
+1.20 (+1.60%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £67.69 | £77.00 | Friday, 31st May 2024 GABI.L stock ended at £76.00. This is 1.60% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.94% from a day low at £75.14 to a day high of £76.60. |
90 days | £66.40 | £77.00 | |
52 weeks | £51.20 | £77.00 |
Historical GCP Asset Backed Income Fund Limited prices
Date | Open | High | Low | Close | Volume |
May 31, 2024 | £75.42 | £76.60 | £75.14 | £76.00 | 7 045 061 |
May 30, 2024 | £75.00 | £77.00 | £74.80 | £74.80 | 2 826 980 |
May 29, 2024 | £70.80 | £76.30 | £70.00 | £75.50 | 1 392 158 |
May 28, 2024 | £70.00 | £70.60 | £69.84 | £70.60 | 210 728 |
May 24, 2024 | £70.20 | £70.47 | £69.40 | £70.00 | 2 484 235 |
May 23, 2024 | £70.80 | £70.80 | £70.02 | £70.20 | 294 299 |
May 22, 2024 | £70.00 | £70.38 | £69.82 | £70.20 | 1 003 423 |
May 21, 2024 | £70.20 | £71.00 | £69.42 | £70.00 | 959 659 |
May 20, 2024 | £70.60 | £71.00 | £69.61 | £70.50 | 750 119 |
May 17, 2024 | £69.40 | £70.20 | £69.40 | £70.20 | 748 775 |
May 16, 2024 | £69.21 | £70.00 | £69.08 | £70.00 | 1 543 978 |
May 15, 2024 | £69.53 | £70.00 | £69.20 | £69.20 | 441 675 |
May 14, 2024 | £69.85 | £70.00 | £69.20 | £69.20 | 689 083 |
May 13, 2024 | £69.55 | £69.80 | £69.01 | £69.60 | 1 790 258 |
May 10, 2024 | £68.61 | £70.00 | £68.60 | £69.80 | 485 320 |
May 09, 2024 | £69.40 | £69.40 | £68.07 | £69.00 | 505 080 |
May 08, 2024 | £69.05 | £69.20 | £68.00 | £68.20 | 193 987 |
May 07, 2024 | £68.21 | £69.20 | £67.69 | £68.20 | 1 017 831 |
May 03, 2024 | £69.40 | £69.40 | £68.00 | £68.20 | 155 304 |
May 02, 2024 | £69.40 | £69.40 | £67.70 | £68.00 | 402 833 |
May 01, 2024 | £69.71 | £70.00 | £69.40 | £69.40 | 463 407 |
Apr 30, 2024 | £69.39 | £69.80 | £68.60 | £69.40 | 907 371 |
Apr 29, 2024 | £69.48 | £69.60 | £66.80 | £68.60 | 381 334 |
Apr 26, 2024 | £68.92 | £69.48 | £68.40 | £69.20 | 373 173 |
Apr 25, 2024 | £67.50 | £68.94 | £67.50 | £68.60 | 343 878 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use GABI.L stock historical prices to predict future price movements?
Trend Analysis: Examine the GABI.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the GABI.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.