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 |
| Jul 26, 2023 | £58.00 | £58.00 | £57.00 | £57.80 | 1 091 298 |
| Jul 25, 2023 | £57.87 | £58.40 | £57.32 | £58.40 | 328 908 |
| Jul 24, 2023 | £58.00 | £59.00 | £57.40 | £57.40 | 2 008 146 |
| Jul 21, 2023 | £57.40 | £58.40 | £56.00 | £58.00 | 5 069 853 |
| Jul 20, 2023 | £57.08 | £58.80 | £56.00 | £57.00 | 2 859 748 |
| Jul 19, 2023 | £56.17 | £58.00 | £55.80 | £56.70 | 2 582 041 |
| Jul 18, 2023 | £57.60 | £60.20 | £54.00 | £55.00 | 2 976 555 |
| Jul 17, 2023 | £58.44 | £58.44 | £57.20 | £57.20 | 321 698 |
| Jul 14, 2023 | £58.60 | £60.80 | £57.60 | £58.00 | 297 139 |
| Jul 13, 2023 | £59.85 | £61.40 | £57.83 | £58.00 | 424 903 |
| Jul 12, 2023 | £59.42 | £61.40 | £59.40 | £59.40 | 209 545 |
| Jul 11, 2023 | £60.60 | £61.40 | £59.13 | £59.40 | 270 759 |
| Jul 10, 2023 | £60.40 | £60.40 | £60.40 | £60.40 | 0 |
| Jul 07, 2023 | £60.40 | £62.80 | £60.29 | £60.40 | 234 263 |
| Jul 06, 2023 | £60.40 | £60.40 | £60.40 | £60.40 | 0 |
| Jul 05, 2023 | £60.86 | £63.00 | £59.80 | £60.40 | 2 561 463 |
| Jul 04, 2023 | £62.60 | £65.20 | £60.00 | £60.80 | 1 466 786 |
| Jul 03, 2023 | £63.00 | £63.00 | £63.00 | £63.00 | 0 |
| Jun 30, 2023 | £65.80 | £65.80 | £63.00 | £63.00 | 667 622 |
| Jun 29, 2023 | £62.40 | £64.80 | £62.40 | £63.40 | 810 552 |
| Jun 28, 2023 | £62.18 | £63.80 | £62.00 | £62.40 | 731 539 |
| Jun 27, 2023 | £63.00 | £64.00 | £61.00 | £62.00 | 1 853 281 |
| Jun 26, 2023 | £63.59 | £65.40 | £62.80 | £62.80 | 242 112 |
| Jun 23, 2023 | £63.59 | £65.90 | £62.05 | £65.00 | 662 725 |
| Jun 22, 2023 | £64.28 | £65.80 | £63.00 | £63.42 | 112 649 |
