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 |
| Oct 05, 2023 | £60.00 | £60.00 | £60.00 | £60.00 | 0 |
| Oct 04, 2023 | £61.20 | £61.20 | £60.00 | £60.00 | 299 071 |
| Oct 03, 2023 | £61.94 | £62.80 | £60.80 | £60.80 | 579 679 |
| Oct 02, 2023 | £61.40 | £61.40 | £61.40 | £61.40 | 0 |
| Sep 29, 2023 | £61.98 | £62.00 | £61.40 | £61.40 | 245 814 |
| Sep 28, 2023 | £61.76 | £62.80 | £61.60 | £61.80 | 458 022 |
| Sep 27, 2023 | £61.75 | £62.80 | £61.54 | £61.60 | 307 376 |
| Sep 26, 2023 | £61.00 | £62.80 | £61.00 | £62.00 | 663 402 |
| Sep 25, 2023 | £61.89 | £62.77 | £61.89 | £62.40 | 497 323 |
| Sep 22, 2023 | £61.79 | £62.80 | £61.00 | £62.80 | 110 115 |
| Sep 21, 2023 | £61.00 | £62.00 | £60.81 | £62.00 | 495 343 |
| Sep 20, 2023 | £63.00 | £63.00 | £61.31 | £61.40 | 613 355 |
| Sep 19, 2023 | £61.00 | £61.88 | £60.60 | £61.00 | 541 693 |
| Sep 18, 2023 | £58.80 | £62.60 | £58.10 | £60.80 | 1 399 345 |
| Sep 15, 2023 | £58.10 | £58.20 | £57.80 | £57.80 | 1 134 398 |
| Sep 14, 2023 | £58.00 | £59.80 | £57.80 | £57.80 | 1 054 892 |
| Sep 13, 2023 | £58.10 | £58.60 | £57.80 | £57.80 | 211 546 |
| Sep 12, 2023 | £58.00 | £59.00 | £57.80 | £58.00 | 477 198 |
| Sep 11, 2023 | £58.00 | £59.40 | £57.00 | £57.80 | 856 683 |
| Sep 08, 2023 | £57.98 | £59.80 | £57.80 | £57.80 | 153 559 |
| Sep 07, 2023 | £58.00 | £58.00 | £58.00 | £58.00 | 0 |
| Sep 06, 2023 | £58.00 | £59.80 | £58.00 | £58.00 | 593 734 |
| Sep 05, 2023 | £58.50 | £58.79 | £57.60 | £58.70 | 357 491 |
| Sep 04, 2023 | £57.71 | £59.80 | £57.71 | £58.60 | 606 586 |
| Sep 01, 2023 | £58.00 | £60.00 | £57.80 | £57.80 | 434 577 |
