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 |
| Aug 31, 2023 | £58.10 | £59.80 | £57.60 | £57.60 | 1 264 258 |
| Aug 30, 2023 | £58.00 | £58.00 | £58.00 | £58.00 | 0 |
| Aug 29, 2023 | £57.40 | £58.60 | £57.40 | £58.00 | 2 732 186 |
| Aug 25, 2023 | £58.42 | £58.60 | £57.59 | £58.00 | 667 897 |
| Aug 24, 2023 | £57.80 | £58.60 | £57.30 | £57.80 | 920 483 |
| Aug 23, 2023 | £58.00 | £58.00 | £57.30 | £57.80 | 3 281 596 |
| Aug 22, 2023 | £57.40 | £57.67 | £57.27 | £57.60 | 192 953 |
| Aug 21, 2023 | £57.40 | £58.40 | £57.20 | £57.60 | 971 419 |
| Aug 18, 2023 | £58.00 | £58.20 | £57.27 | £58.00 | 440 450 |
| Aug 17, 2023 | £58.80 | £59.60 | £57.20 | £57.20 | 566 928 |
| Aug 16, 2023 | £61.60 | £61.80 | £58.00 | £58.00 | 202 092 |
| Aug 15, 2023 | £60.00 | £60.00 | £58.00 | £58.00 | 490 211 |
| Aug 14, 2023 | £60.00 | £60.60 | £58.63 | £60.00 | 528 334 |
| Aug 11, 2023 | £60.00 | £63.80 | £60.00 | £60.20 | 2 675 489 |
| Aug 10, 2023 | £58.00 | £58.80 | £56.20 | £57.40 | 257 918 |
| Aug 09, 2023 | £58.40 | £59.40 | £57.00 | £59.00 | 249 406 |
| Aug 08, 2023 | £58.20 | £59.80 | £56.32 | £57.20 | 1 640 366 |
| Aug 07, 2023 | £58.40 | £59.29 | £55.80 | £58.40 | 1 736 911 |
| Aug 04, 2023 | £59.00 | £60.00 | £56.44 | £58.00 | 870 063 |
| Aug 03, 2023 | £58.20 | £59.80 | £58.00 | £58.90 | 284 436 |
| Aug 02, 2023 | £58.00 | £59.55 | £57.61 | £58.00 | 399 661 |
| Aug 01, 2023 | £58.80 | £60.00 | £57.80 | £58.80 | 205 465 |
| Jul 31, 2023 | £57.00 | £59.60 | £56.20 | £57.80 | 965 119 |
| Jul 28, 2023 | £56.80 | £57.40 | £56.63 | £57.00 | 168 128 |
| Jul 27, 2023 | £57.40 | £57.80 | £56.00 | £56.80 | 828 047 |
