Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Gryphon Capital Income Trust (GCI)
Gryphon Capital Income Trust (GCI) Historical

GCI Gryphon Capital Income Trust

2.035

-0.005 (-0.25%)

Apr 26 2024 - Closed

Delayed by 20 minutes

GCI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	2.035	-0.01	-0.25%	2.04	2.05	2.03	1,318,207
Apr 24 2024	2.04	0.00	0.00%	2.03	2.05	2.03	311,059
Apr 23 2024	2.04	-0.01	-0.49%	2.05	2.05	2.03	506,740
Apr 22 2024	2.05	0.01	0.49%	2.05	2.06	2.04	733,374
Apr 19 2024	2.04	-0.01	-0.24%	2.04	2.06	2.04	301,873
Apr 18 2024	2.045	-0.01	-0.24%	2.04	2.05	2.04	352,177
Apr 17 2024	2.05	0.00	0.00%	2.05	2.05	2.03	376,908
Apr 16 2024	2.05	0.01	0.49%	2.04	2.05	2.03	257,608
Apr 15 2024	2.04	-0.01	-0.49%	2.05	2.05	2.03	303,243
Apr 12 2024	2.05	0.00	0.00%	2.04	2.05	2.04	358,397
Apr 11 2024	2.05	0.01	0.49%	2.04	2.05	2.04	372,403
Apr 10 2024	2.04	-0.01	-0.24%	2.05	2.05	2.04	373,791
Apr 09 2024	2.045	-0.01	-0.24%	2.05	2.05	2.04	908,737
Apr 08 2024	2.05	-0.01	-0.49%	2.04	2.05	2.04	246,108
Apr 05 2024	2.06	0.01	0.49%	2.04	2.06	2.04	207,517
Apr 04 2024	2.05	0.00	0.00%	2.04	2.05	2.04	463,955
Apr 03 2024	2.05	0.01	0.49%	2.04	2.05	2.04	189,122
Apr 02 2024	2.04	0.00	0.00%	2.04	2.05	2.03	256,249
Mar 28 2024	2.04	0.00	0.00%	2.03	2.04	2.03	241,965
Mar 27 2024	2.04	-0.02	-0.97%	2.06	2.06	2.03	483,048
Mar 26 2024	2.06	0.00	0.00%	2.05	2.06	2.04	751,934
Mar 25 2024	2.06	0.00	0.00%	2.06	2.06	2.05	645,570
Mar 22 2024	2.06	0.01	0.49%	2.05	2.06	2.05	510,790
Mar 21 2024	2.05	-0.02	-0.97%	2.07	2.07	2.04	261,704
Mar 20 2024	2.07	0.02	0.98%	2.05	2.09	2.05	458,286
Mar 19 2024	2.05	0.00	0.00%	2.05	2.06	2.04	428,035
Mar 18 2024	2.05	0.02	0.99%	2.04	2.05	2.03	387,843
Mar 15 2024	2.03	0.00	0.00%	2.03	2.04	2.02	634,519
Mar 14 2024	2.03	0.01	0.50%	2.02	2.04	2.02	616,301
Mar 13 2024	2.02	-0.01	-0.49%	2.03	2.04	2.02	315,273
Mar 12 2024	2.03	0.00	0.00%	2.03	2.03	2.02	332,312
Mar 11 2024	2.03	0.01	0.50%	2.02	2.04	2.02	272,622
Mar 08 2024	2.02	-0.01	-0.49%	2.02	2.04	2.02	294,160
Mar 07 2024	2.03	-0.01	-0.25%	2.03	2.035	2.02	501,261
Mar 06 2024	2.035	-0.01	-0.25%	2.03	2.04	2.03	108,948
Mar 05 2024	2.04	-0.01	-0.49%	2.04	2.04	2.035	74,104
Mar 04 2024	2.05	0.01	0.49%	2.04	2.05	2.04	120,563
Mar 01 2024	2.04	0.00	0.00%	2.04	2.05	2.03	157,314
Feb 29 2024	2.04	0.01	0.49%	2.03	2.06	2.03	270,329
Feb 28 2024	2.03	0.00	0.00%	2.03	2.04	2.02	87,413
Feb 27 2024	2.03	-0.01	-0.49%	2.04	2.04	2.025	173,054
Feb 26 2024	2.04	0.03	1.49%	2.04	2.05	2.02	99,945
Feb 23 2024	2.01	-0.04	-1.95%	2.04	2.05	2.01	414,753
Feb 22 2024	2.05	0.02	0.99%	2.04	2.05	2.04	179,573
Feb 21 2024	2.03	-0.02	-0.98%	2.03	2.04	2.03	224,498
Feb 20 2024	2.05	0.02	0.99%	2.03	2.05	2.02	254,086
Feb 19 2024	2.03	0.00	0.00%	2.04	2.04	2.02	132,016
Feb 16 2024	2.03	0.00	0.00%	2.01	2.04	2.01	198,318
Feb 15 2024	2.03	0.01	0.74%	2.02	2.03	2.01	249,399
Feb 14 2024	2.015	0.01	0.25%	2.01	2.02	2.01	210,892
Feb 13 2024	2.01	-0.01	-0.50%	2.03	2.03	2.01	93,337
Feb 12 2024	2.02	0.00	0.00%	2.02	2.02	2.01	154,613
Feb 09 2024	2.02	0.00	0.00%	2.03	2.04	2.01	249,660
Feb 08 2024	2.02	0.01	0.50%	2.02	2.02	2.01	338,649
Feb 07 2024	2.01	0.00	0.00%	2.01	2.02	2.00	226,910
Feb 06 2024	2.01	0.00	0.00%	2.02	2.02	2.01	330,206
Feb 05 2024	2.01	0.00	0.00%	2.02	2.02	2.01	154,942
Feb 02 2024	2.01	0.00	0.00%	2.01	2.015	2.01	138,099
Feb 01 2024	2.01	-0.01	-0.50%	2.02	2.02	2.01	159,098
Jan 31 2024	2.02	0.00	0.00%	2.01	2.02	2.01	180,800
Jan 30 2024	2.02	0.00	0.00%	2.02	2.03	2.01	200,602
Jan 29 2024	2.02	-0.02	-0.98%	2.02	2.03	2.02	359,164

Gryphon Capital 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