Gcp Asset Backed Income Fund Limited Historical Data - GABI | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Gcp Asset Backed Income Fund Limited (GABI)
Gcp Asset Backed Income Fund Limited (GABI) Historical

Gcp Asset Backed Income Fund Limited (GABI)

69.40

0.80

(1.17%)

Closed April 30 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.4	2.05882352941	68	69.8	67.4	483743	68.26249238	DE
4	1.4	2.05882352941	68	69.8	66.4	363453	67.46071066	DE
12	-0.2	-0.287356321839	69.6	71.8	66.4	523976	68.678646	DE
26	16.2	30.4511278195	53.2	71.8	53.2	651158	64.50093356	DE
52	-3.8	-5.1912568306	73.2	75	51.2	672448	62.16929505	DE
156	-31.1	-30.9452736318	100.5	106	51.2	498664	78.76356351	DE
260	-39.6	-36.3302752294	109	111	51.2	531025	87.33595664	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714408200	68.6	-0.6	-0.87	69	69.4	68.6	381334
1714149000	69.2	0.6	0.87	68.6	69.2	68.4	373173
1714062600	68.6	0.6	0.88	68.8	68.8	68	343878
1713976200	68	0.4	0.59	67.8	69	67.4	700227
1713889800	67.6	-0.4	-0.59	68	68	67.4	620102
1713803400	68	1.2	1.80	67.2	68	66.8	174967
1713544200	66.8	-0.2	-0.30	66.8	66.8	66.8	140617
1713457800	67	-0.7	-1.03	66.8	67	66.599999	72469
1713371400	67.7	0.7	1.04	68.6	68.6	67.4	284433
1713285000	67	-0.2	-0.30	67	67	67	221608
1713198600	67.2	0.8	1.20	66.8	68.4	66.4	830015
1712939400	66.4	-0.6	-0.90	67.2	68.6	66.4	617573
1712853000	67	0	0.00	66.4	67	66.4	222230
1712766600	67	0.2	0.30	66.599999	67	66.4	312306
1712680200	66.8	0.2	0.30	68.2	68.6	66.8	384122
1712593800	66.599999	-1.2	-1.77	67.4	67.4	66.599999	413730
1712334600	67.8	0.8	1.19	66.8	68	66.8	178382
1712248200	67	0	0.00	68	68	67	217349
1712161800	67	-0.6	-0.89	67	67.6	66.599999	357993
1712075400	67.6	-0.4	-0.59	68	68	67.4	422546
1711647000	68	-0.2	-0.29	68.4	68.6	67.6	664954
1711560600	68.2	0.2	0.29	68.4	68.4	68	138875
1711474200	68	0	0.00	68.2	68.2	68	282735
1711387800	68	0	0.00	68.4	68.4	68	613600
1711128600	68	0.4	0.59	68	69.6	68	224296
1711042200	67.6	-0.8	-1.17	70.8	70.8	67.6	525661
1710955800	68.4	0.2	0.29	68.4	68.4	68.4	390314
1710869400	68.2	0	0.00	68.2	69.8	68	230317
1710783000	68.2	0.2	0.29	68.8	70.4	68.2	1109547
1710523800	68	-0.8	-1.16	68.8	69	68	969850
1710437400	68.8	1.6	2.38	69	69.8	68.4	3282766
1710351000	67.2	-0.8	-1.18	68	68	67.2	346671
1710264600	68	-0.6	-0.87	68	68	68	186071
1710178200	68.6	0.2	0.29	68.6	68.6	68.6	260450
1709919000	68.4	-0.2	-0.29	68.2	68.4	68.2	435181
1709832600	68.6	0.4	0.59	68.8	68.8	68.4	197904
1709746200	68.2	-0.4	-0.58	68.8	68.8	68.2	1024613
1709659800	68.6	0.2	0.29	70.8	70.8	68.6	280674
1709573400	68.4	0	0.00	68.2	68.4	68.2	443443
1709314200	68.4	-0.4	-0.58	68.6	68.6	68.4	436874
1709227800	68.8	-0.6	-0.86	69.4	69.4	68.8	166378
1709141400	69.4	0.8	1.17	69.6	69.6	69.2	371804
1709055000	68.6	-1	-1.44	70	70	68.6	1255088
1708968600	69.6	-0.6	-0.85	70.2	70.8	69	380380
1708709400	70.2	0	0.00	70.2	70.2	70.2	318984
1708623000	70.2	0.2	0.29	70.2	70.2	70.2	129157
1708536600	70	-0.2	-0.28	71	71.4	70	409978
1708450200	70.2	-1.2	-1.68	71.4	71.4	70.2	445004
1708363800	71.4	1	1.42	71	71.4	70.8	568169
1708104600	70.4	1	1.44	70	71	69.8	1618269
1708018200	69.4	-0.4	-0.57	69.4	69.4	69.4	1044064
1707931800	69.8	-1.2	-1.69	71	71.8	69.8	1071839
1707845400	71	0.8	1.14	71	71	70.6	848204
1707759000	70.2	0.2	0.29	69.2	70.2	69.2	157727
1707499800	70	0	0.00	69.6	70.4	69.6	1183895
1707413400	70	0.8	1.16	70.2	70.2	70	229982
1707327000	69.2	0	0.00	69	70	69	576880
1707240600	69.2	-0.2	-0.29	69.6	69.6	69	300979
1707154200	69.4	-0.6	-0.86	69.8	69.8	69.4	627094
1706895000	70	0	0.00	69.6	70.6	69.6	809781
1706808600	70	1	1.45	69	70	69	392917
1706722200	69	0	0.00	69	69	68.8	598249
1706635800	69	0	0.00	69.4	69.6	68.6	714555

Gcp Asset Backed Income

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions