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 |
| Jan 23, 2024 | £65.60 | £66.90 | £65.00 | £66.20 | 181 410 |
| Jan 22, 2024 | £65.80 | £66.60 | £65.79 | £66.00 | 2 731 148 |
| Jan 19, 2024 | £65.22 | £66.00 | £64.20 | £65.20 | 8 798 553 |
| Jan 18, 2024 | £65.60 | £65.80 | £64.00 | £64.00 | 700 948 |
| Jan 17, 2024 | £63.80 | £66.40 | £63.80 | £64.40 | 240 672 |
| Jan 16, 2024 | £65.81 | £66.00 | £64.20 | £64.20 | 460 401 |
| Jan 15, 2024 | £63.83 | £66.23 | £63.80 | £65.00 | 518 791 |
| Jan 12, 2024 | £66.00 | £66.00 | £64.20 | £64.20 | 432 796 |
| Jan 11, 2024 | £65.53 | £67.40 | £64.25 | £64.90 | 688 238 |
| Jan 10, 2024 | £64.50 | £67.40 | £64.20 | £65.20 | 195 375 |
| Jan 09, 2024 | £64.20 | £66.10 | £64.20 | £64.60 | 142 650 |
| Jan 08, 2024 | £65.41 | £66.33 | £64.75 | £65.20 | 119 233 |
| Jan 05, 2024 | £65.41 | £66.60 | £65.40 | £65.40 | 175 585 |
| Jan 04, 2024 | £65.38 | £67.40 | £65.38 | £65.70 | 727 233 |
| Jan 03, 2024 | £64.60 | £65.60 | £64.60 | £65.20 | 138 122 |
| Jan 02, 2024 | £64.36 | £67.00 | £64.36 | £65.60 | 166 762 |
| Dec 29, 2023 | £64.25 | £65.80 | £64.25 | £65.60 | 48 916 |
| Dec 28, 2023 | £65.60 | £65.60 | £65.60 | £65.60 | 0 |
| Dec 27, 2023 | £63.60 | £66.00 | £63.60 | £65.20 | 535 350 |
| Dec 22, 2023 | £64.85 | £66.40 | £64.85 | £65.60 | 166 093 |
| Dec 21, 2023 | £65.40 | £65.40 | £65.40 | £65.40 | 0 |
| Dec 20, 2023 | £65.22 | £67.20 | £64.80 | £65.40 | 1 383 710 |
| Dec 19, 2023 | £64.87 | £66.35 | £64.87 | £65.40 | 1 498 394 |
| Dec 18, 2023 | £64.40 | £65.80 | £63.54 | £65.00 | 1 594 320 |
| Dec 15, 2023 | £63.20 | £64.20 | £62.00 | £62.00 | 348 352 |
