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 |
| Mar 16, 2016 | £101.75 | £101.75 | £101.75 | £101.75 | 144 606 |
| Mar 15, 2016 | £101.75 | £101.75 | £101.75 | £101.75 | 65 805 |
| Mar 14, 2016 | £101.75 | £101.75 | £101.75 | £101.75 | 153 991 |
| Mar 11, 2016 | £101.88 | £101.88 | £101.75 | £101.75 | 106 896 |
| Mar 10, 2016 | £101.88 | £101.88 | £101.88 | £101.88 | 47 680 |
| Mar 09, 2016 | £101.88 | £101.88 | £101.88 | £101.88 | 64 700 |
| Mar 08, 2016 | £101.50 | £101.88 | £101.50 | £101.88 | 66 200 |
| Mar 07, 2016 | £101.50 | £101.50 | £101.50 | £101.50 | 23 943 |
| Mar 04, 2016 | £101.50 | £101.50 | £101.50 | £101.50 | 26 755 |
| Mar 03, 2016 | £101.25 | £101.50 | £101.25 | £101.50 | 68 810 |
| Mar 02, 2016 | £101.00 | £101.25 | £101.00 | £101.25 | 137 090 |
| Mar 01, 2016 | £101.00 | £101.00 | £101.00 | £101.00 | 30 000 |
| Feb 29, 2016 | £101.00 | £101.00 | £101.00 | £101.00 | 46 620 |
| Feb 26, 2016 | £101.00 | £101.00 | £101.00 | £101.00 | 808 |
| Feb 25, 2016 | £101.25 | £101.25 | £101.00 | £101.00 | 4 745 |
| Feb 24, 2016 | £101.75 | £101.75 | £101.25 | £101.25 | 232 305 |
| Feb 23, 2016 | £101.75 | £101.75 | £101.75 | £101.75 | 31 550 |
| Feb 22, 2016 | £101.75 | £101.75 | £101.75 | £101.75 | 24 050 |
| Feb 19, 2016 | £101.75 | £101.75 | £101.75 | £101.75 | 21 880 |
| Feb 18, 2016 | £101.75 | £101.75 | £101.75 | £101.75 | 45 865 |
| Feb 17, 2016 | £101.75 | £101.75 | £101.50 | £101.75 | 129 550 |
| Feb 16, 2016 | £101.75 | £101.75 | £101.75 | £101.75 | 23 127 |
| Feb 15, 2016 | £101.75 | £101.75 | £101.75 | £101.75 | 45 500 |
| Feb 12, 2016 | £101.50 | £101.75 | £101.50 | £101.75 | 47 375 |
| Feb 11, 2016 | £101.50 | £101.50 | £101.50 | £101.50 | 34 445 |
