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 |
| Feb 10, 2016 | £101.50 | £102.00 | £101.50 | £101.50 | 131 125 |
| Feb 09, 2016 | £101.50 | £101.50 | £101.50 | £101.50 | 210 825 |
| Feb 08, 2016 | £101.50 | £101.50 | £101.50 | £101.50 | 134 620 |
| Feb 05, 2016 | £101.50 | £101.50 | £101.50 | £101.50 | 105 190 |
| Feb 04, 2016 | £101.50 | £101.50 | £101.50 | £101.50 | 7 800 |
| Feb 03, 2016 | £101.50 | £101.50 | £101.50 | £101.50 | 26 220 |
| Feb 02, 2016 | £101.50 | £101.50 | £101.50 | £101.50 | 44 450 |
| Feb 01, 2016 | £102.00 | £102.00 | £101.50 | £101.50 | 105 300 |
| Jan 29, 2016 | £102.00 | £102.00 | £102.00 | £102.00 | 53 975 |
| Jan 28, 2016 | £102.00 | £102.00 | £102.00 | £102.00 | 45 340 |
| Jan 27, 2016 | £102.25 | £102.25 | £102.00 | £102.00 | 1 092 795 |
| Jan 26, 2016 | £102.25 | £102.25 | £102.25 | £102.25 | 25 104 |
| Jan 25, 2016 | £102.00 | £102.25 | £102.00 | £102.25 | 11 673 |
| Jan 22, 2016 | £102.00 | £102.00 | £102.00 | £102.00 | 100 909 |
| Jan 21, 2016 | £102.50 | £102.50 | £102.25 | £102.25 | 74 833 |
| Jan 20, 2016 | £102.75 | £102.75 | £102.50 | £102.50 | 35 500 |
| Jan 19, 2016 | £102.75 | £102.75 | £102.75 | £102.75 | 72 500 |
| Jan 18, 2016 | £103.00 | £103.00 | £102.75 | £102.75 | 79 975 |
| Jan 15, 2016 | £103.50 | £103.50 | £103.00 | £103.00 | 87 930 |
| Jan 14, 2016 | £103.75 | £103.75 | £103.50 | £103.50 | 57 994 |
| Jan 13, 2016 | £103.75 | £103.75 | £103.75 | £103.75 | 58 680 |
| Jan 12, 2016 | £103.75 | £103.75 | £103.75 | £103.75 | 35 350 |
| Jan 11, 2016 | £103.75 | £103.75 | £103.75 | £103.75 | 13 400 |
| Jan 08, 2016 | £103.75 | £103.75 | £103.75 | £103.75 | 113 950 |
| Jan 07, 2016 | £104.25 | £104.25 | £103.75 | £103.75 | 41 871 |
