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 |
| Nov 09, 2023 | £57.51 | £58.60 | £56.75 | £57.00 | 790 270 |
| Nov 08, 2023 | £58.20 | £58.60 | £56.56 | £57.00 | 1 927 450 |
| Nov 07, 2023 | £58.00 | £58.26 | £57.24 | £58.20 | 1 317 299 |
| Nov 06, 2023 | £56.40 | £58.40 | £55.80 | £57.40 | 671 210 |
| Nov 03, 2023 | £55.80 | £57.00 | £55.60 | £56.40 | 1 716 894 |
| Nov 02, 2023 | £54.58 | £56.60 | £54.58 | £55.60 | 2 462 934 |
| Nov 01, 2023 | £54.60 | £54.90 | £53.60 | £54.70 | 180 241 |
| Oct 31, 2023 | £52.91 | £55.80 | £52.91 | £54.40 | 737 579 |
| Oct 30, 2023 | £53.08 | £54.62 | £52.80 | £54.40 | 428 224 |
| Oct 27, 2023 | £53.00 | £55.20 | £52.20 | £55.20 | 543 022 |
| Oct 26, 2023 | £53.29 | £55.20 | £52.20 | £54.40 | 653 954 |
| Oct 25, 2023 | £53.23 | £54.00 | £52.35 | £54.00 | 288 363 |
| Oct 24, 2023 | £53.10 | £53.10 | £52.29 | £52.60 | 394 270 |
| Oct 23, 2023 | £53.07 | £53.60 | £51.84 | £53.40 | 433 815 |
| Oct 20, 2023 | £53.58 | £54.80 | £51.20 | £52.60 | 1 562 651 |
| Oct 19, 2023 | £54.20 | £55.00 | £52.80 | £52.80 | 152 765 |
| Oct 18, 2023 | £53.82 | £55.00 | £53.60 | £54.40 | 2 166 204 |
| Oct 17, 2023 | £54.20 | £56.80 | £53.00 | £53.40 | 686 550 |
| Oct 16, 2023 | £56.80 | £56.80 | £54.40 | £54.60 | 607 013 |
| Oct 13, 2023 | £58.16 | £58.80 | £55.00 | £57.80 | 489 140 |
| Oct 12, 2023 | £57.84 | £58.49 | £57.60 | £58.00 | 1 057 608 |
| Oct 11, 2023 | £58.00 | £58.20 | £57.25 | £57.79 | 401 532 |
| Oct 10, 2023 | £58.50 | £59.00 | £58.00 | £58.00 | 346 065 |
| Oct 09, 2023 | £58.00 | £58.52 | £58.00 | £58.20 | 731 434 |
| Oct 06, 2023 | £59.80 | £59.90 | £57.60 | £58.90 | 675 770 |
