XLON:GABI
GCP Asset Backed Income Fund Limited Stock Price (Quote)
£69.80
+0.760 (+1.10%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £66.40 | £70.00 | Friday, 10th May 2024 GABI.L stock ended at £69.80. This is 1.10% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.04% from a day low at £68.60 to a day high of £70.00. |
| 90 days | £66.40 | £72.00 | |
| 52 weeks | £51.20 | £74.80 |
| Date | Open | High | Low | Close | Volume |
| Jun 21, 2023 | £65.00 | £66.80 | £63.80 | £64.00 | 661 711 |
| Jun 20, 2023 | £65.00 | £66.80 | £64.00 | £64.00 | 254 314 |
| Jun 19, 2023 | £64.80 | £64.80 | £64.80 | £64.80 | 0 |
| Jun 16, 2023 | £66.27 | £67.00 | £64.80 | £64.80 | 664 617 |
| Jun 15, 2023 | £65.80 | £68.00 | £65.80 | £67.00 | 412 049 |
| Jun 14, 2023 | £67.40 | £68.80 | £65.83 | £66.20 | 442 255 |
| Jun 13, 2023 | £67.02 | £67.80 | £66.00 | £66.50 | 271 008 |
| Jun 12, 2023 | £67.02 | £68.80 | £66.41 | £67.60 | 253 199 |
| Jun 09, 2023 | £67.15 | £68.40 | £67.00 | £67.00 | 414 345 |
| Jun 08, 2023 | £67.67 | £70.80 | £67.18 | £67.90 | 438 788 |
| Jun 07, 2023 | £67.00 | £68.70 | £67.00 | £68.70 | 230 920 |
| Jun 06, 2023 | £67.70 | £69.80 | £67.40 | £68.00 | 476 225 |
| Jun 05, 2023 | £67.63 | £69.00 | £67.40 | £67.40 | 542 562 |
| Jun 02, 2023 | £67.80 | £69.00 | £67.00 | £68.00 | 329 216 |
| Jun 01, 2023 | £69.80 | £69.80 | £67.40 | £68.40 | 338 845 |
| May 31, 2023 | £67.04 | £70.80 | £67.04 | £68.00 | 298 254 |
| May 30, 2023 | £68.50 | £69.60 | £67.60 | £69.20 | 893 926 |
| May 26, 2023 | £68.50 | £70.80 | £68.00 | £68.60 | 931 312 |
| May 25, 2023 | £69.04 | £70.80 | £68.00 | £68.40 | 519 237 |
| May 24, 2023 | £69.33 | £71.80 | £68.40 | £68.40 | 87 081 |
| May 23, 2023 | £70.27 | £70.80 | £68.16 | £69.70 | 946 632 |
| May 22, 2023 | £70.20 | £71.60 | £69.99 | £70.20 | 228 523 |
| May 19, 2023 | £70.56 | £71.00 | £70.00 | £70.40 | 628 865 |
| May 18, 2023 | £71.42 | £73.80 | £70.10 | £70.60 | 318 391 |
| May 17, 2023 | £71.80 | £71.80 | £71.80 | £71.80 | 0 |
