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 |
| Feb 27, 2024 | £70.00 | £70.80 | £68.60 | £68.60 | 1 255 088 |
| Feb 26, 2024 | £70.44 | £70.82 | £69.00 | £69.60 | 395 902 |
| Feb 23, 2024 | £71.00 | £71.00 | £70.20 | £70.20 | 326 984 |
| Feb 22, 2024 | £70.32 | £71.80 | £70.00 | £70.20 | 144 290 |
| Feb 21, 2024 | £71.00 | £71.40 | £70.00 | £70.00 | 423 435 |
| Feb 20, 2024 | £71.40 | £72.00 | £70.20 | £70.20 | 445 938 |
| Feb 19, 2024 | £70.80 | £71.54 | £70.40 | £71.40 | 512 613 |
| Feb 16, 2024 | £69.88 | £71.00 | £69.58 | £70.40 | 1 517 858 |
| Feb 15, 2024 | £70.75 | £70.75 | £68.96 | £69.40 | 443 540 |
| Feb 14, 2024 | £69.13 | £71.80 | £69.13 | £69.80 | 946 836 |
| Feb 13, 2024 | £70.50 | £72.00 | £69.30 | £71.00 | 844 095 |
| Feb 12, 2024 | £70.24 | £70.64 | £69.20 | £70.20 | 157 775 |
| Feb 09, 2024 | £69.60 | £70.80 | £69.56 | £70.00 | 1 183 895 |
| Feb 08, 2024 | £69.91 | £70.20 | £69.20 | £70.00 | 229 982 |
| Feb 07, 2024 | £70.20 | £70.20 | £69.00 | £69.20 | 541 880 |
| Feb 06, 2024 | £69.25 | £71.60 | £69.00 | £69.20 | 300 979 |
| Feb 05, 2024 | £71.60 | £71.60 | £69.13 | £69.40 | 627 094 |
| Feb 02, 2024 | £69.00 | £71.80 | £69.00 | £70.00 | 1 109 781 |
| Feb 01, 2024 | £69.04 | £70.00 | £69.00 | £70.00 | 392 917 |
| Jan 31, 2024 | £69.00 | £70.80 | £68.40 | £69.00 | 507 951 |
| Jan 30, 2024 | £69.40 | £69.80 | £68.60 | £69.00 | 712 411 |
| Jan 29, 2024 | £69.50 | £70.61 | £68.80 | £69.00 | 1 033 872 |
| Jan 26, 2024 | £69.50 | £69.60 | £67.00 | £68.80 | 717 014 |
| Jan 25, 2024 | £67.00 | £70.00 | £66.22 | £70.00 | 1 380 062 |
| Jan 24, 2024 | £66.40 | £67.40 | £65.70 | £66.40 | 59 525 |
