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 |
| Dec 14, 2023 | £61.80 | £64.40 | £61.80 | £64.40 | 447 193 |
| Dec 13, 2023 | £61.00 | £65.24 | £61.00 | £61.80 | 1 569 642 |
| Dec 12, 2023 | £58.83 | £60.33 | £58.80 | £59.80 | 1 067 977 |
| Dec 11, 2023 | £59.56 | £61.60 | £58.08 | £58.60 | 331 897 |
| Dec 08, 2023 | £59.40 | £61.80 | £59.00 | £60.40 | 674 826 |
| Dec 07, 2023 | £59.40 | £61.80 | £59.40 | £60.00 | 250 750 |
| Dec 06, 2023 | £59.40 | £59.40 | £59.40 | £59.40 | 283 325 |
| Dec 05, 2023 | £60.12 | £61.80 | £59.00 | £60.10 | 430 396 |
| Dec 04, 2023 | £59.80 | £61.80 | £59.80 | £59.80 | 178 736 |
| Dec 01, 2023 | £59.60 | £61.80 | £59.40 | £59.80 | 250 378 |
| Nov 30, 2023 | £58.92 | £61.80 | £58.92 | £59.60 | 513 921 |
| Nov 29, 2023 | £60.25 | £60.80 | £58.90 | £59.00 | 911 449 |
| Nov 28, 2023 | £59.80 | £60.65 | £59.80 | £59.80 | 1 136 525 |
| Nov 27, 2023 | £60.17 | £61.00 | £59.40 | £59.80 | 582 431 |
| Nov 24, 2023 | £60.31 | £60.80 | £59.20 | £59.20 | 270 490 |
| Nov 23, 2023 | £59.00 | £60.56 | £59.00 | £59.40 | 358 145 |
| Nov 22, 2023 | £59.68 | £60.80 | £59.00 | £60.80 | 342 961 |
| Nov 21, 2023 | £58.53 | £59.40 | £58.40 | £59.00 | 1 161 129 |
| Nov 20, 2023 | £58.33 | £60.00 | £58.20 | £58.80 | 2 616 132 |
| Nov 17, 2023 | £58.48 | £59.80 | £57.66 | £59.00 | 679 076 |
| Nov 16, 2023 | £56.20 | £58.58 | £56.20 | £58.30 | 679 852 |
| Nov 15, 2023 | £59.00 | £60.00 | £58.00 | £58.60 | 1 811 075 |
| Nov 14, 2023 | £57.60 | £58.40 | £57.00 | £57.80 | 1 247 944 |
| Nov 13, 2023 | £56.20 | £57.40 | £56.05 | £57.40 | 741 141 |
| Nov 10, 2023 | £56.00 | £58.60 | £56.00 | £56.00 | 244 858 |
