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 |
| 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 |
| Mar 20, 2024 | £67.92 | £69.80 | £67.80 | £68.40 | 316 693 |
| Mar 19, 2024 | £68.23 | £69.80 | £68.00 | £68.20 | 228 475 |
| Mar 18, 2024 | £68.03 | £70.80 | £68.00 | £68.20 | 1 105 018 |
| Mar 15, 2024 | £68.88 | £69.60 | £68.00 | £68.00 | 969 850 |
| Mar 14, 2024 | £69.00 | £70.32 | £68.36 | £68.80 | 3 274 081 |
| Mar 13, 2024 | £68.00 | £68.20 | £67.20 | £67.20 | 346 671 |
| Mar 12, 2024 | £69.40 | £69.40 | £68.00 | £68.00 | 186 071 |
| Mar 11, 2024 | £68.76 | £69.66 | £68.00 | £68.60 | 260 450 |
| Mar 08, 2024 | £68.25 | £70.40 | £68.16 | £68.40 | 455 181 |
| Mar 07, 2024 | £68.20 | £68.20 | £68.20 | £68.20 | 0 |
| Mar 06, 2024 | £68.97 | £68.97 | £68.20 | £68.20 | 1 008 333 |
| Mar 05, 2024 | £68.64 | £70.80 | £68.50 | £68.60 | 280 682 |
| Mar 04, 2024 | £68.67 | £68.67 | £68.20 | £68.40 | 443 443 |
| Mar 01, 2024 | £68.60 | £70.80 | £68.40 | £68.40 | 459 397 |
| Feb 29, 2024 | £69.13 | £69.60 | £68.80 | £68.80 | 219 301 |
| Feb 28, 2024 | £70.80 | £70.80 | £69.20 | £69.40 | 554 990 |
