GCI

Gryphon Capital Income Historical Data

GCI Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 2.03 0.00 0.0% 2.02 2.03 2.02 81,812
Oct 14 2021 2.03 0.00 0.0% 2.03 2.03 2.02 408,306
Oct 13 2021 2.03 0.00 0.0% 2.03 2.03 2.02 195,943
Oct 12 2021 2.03 0.01 0.5% 2.02 2.03 2.02 141,154
Oct 11 2021 2.02 0.00 0.0% 2.02 2.03 2.01 181,126
Oct 08 2021 2.02 0.00 0.0% 2.02 2.03 2.02 120,744
Oct 07 2021 2.02 -0.02 -0.98% 2.03 2.03 2.02 162,059
Oct 06 2021 2.04 0.01 0.49% 2.03 2.04 2.02 154,810
Oct 05 2021 2.03 0.00 0.0% 2.03 2.04 2.02 96,413
Oct 04 2021 2.03 0.02 1.0% 2.03 2.03 2.02 29,328
Oct 01 2021 2.01 -0.01 -0.5% 2.01 2.03 2.01 99,299
Sep 30 2021 2.02 0.00 0.0% 2.02 2.04 2.01 345,277
Sep 29 2021 2.02 0.00 0.0% 2.02 2.04 2.02 605,630
Sep 28 2021 2.02 -0.01 -0.49% 2.03 2.03 2.02 495,982
Sep 27 2021 2.03 0.01 0.5% 2.01 2.03 2.01 114,706
Sep 24 2021 2.02 0.01 0.5% 2.02 2.03 2.02 246,168
Sep 23 2021 2.01 -0.02 -0.99% 2.03 2.04 2.01 479,854
Sep 22 2021 2.03 -0.01 -0.25% 2.03 2.04 2.03 203,783
Sep 21 2021 2.035 0.01 0.25% 2.03 2.035 2.03 213,424
Sep 20 2021 2.03 -0.01 -0.25% 2.03 2.04 2.03 327,074
Sep 17 2021 2.035 -0.01 -0.25% 2.04 2.04 2.03 109,903
Sep 16 2021 2.04 0.00 0.25% 2.04 2.05 2.03 181,292
Sep 15 2021 2.035 -0.01 -0.25% 2.04 2.04 2.03 201,910
Sep 14 2021 2.04 0.01 0.49% 2.04 2.05 2.04 224,299
Sep 13 2021 2.03 0.00 0.0% 2.03 2.04 2.03 166,565
Sep 10 2021 2.03 0.00 0.0% 2.04 2.04 2.03 228,525
Sep 09 2021 2.03 -0.01 -0.49% 2.04 2.04 2.03 290,826
Sep 08 2021 2.04 0.00 0.0% 2.04 2.04 2.03 277,568
Sep 07 2021 2.04 -0.01 -0.49% 2.04 2.045 2.04 399,018
Sep 06 2021 2.05 0.01 0.49% 2.045 2.05 2.04 151,702
Sep 03 2021 2.04 0.00 0.0% 2.04 2.05 2.03 393,080
Sep 02 2021 2.04 0.00 0.0% 2.04 2.05 2.035 528,008
Sep 01 2021 2.04 -0.02 -0.97% 2.05 2.05 2.04 506,941
Aug 31 2021 2.06 0.01 0.49% 2.05 2.06 2.04 180,263
Aug 30 2021 2.05 0.00 0.24% 2.04 2.05 2.04 171,870
Aug 27 2021 2.045 0.02 0.74% 2.03 2.05 2.03 192,419
Aug 26 2021 2.03 -0.02 -0.98% 2.05 2.05 2.03 378,917
Aug 25 2021 2.05 0.00 0.0% 2.05 2.05 2.04 270,215
Aug 24 2021 2.05 0.00 0.0% 2.04 2.05 2.035 441,455
Aug 23 2021 2.05 0.01 0.49% 2.05 2.05 2.04 109,046
Aug 20 2021 2.04 0.00 0.0% 2.05 2.05 2.04 198,596
Aug 19 2021 2.04 -0.02 -0.97% 2.05 2.05 2.03 264,101
Aug 18 2021 2.06 0.01 0.49% 2.04 2.06 2.04 312,483
Aug 17 2021 2.05 0.00 0.0% 2.04 2.05 2.03 127,414
Aug 16 2021 2.05 0.02 0.99% 2.03 2.05 2.03 109,357
Aug 13 2021 2.03 0.00 0.0% 2.03 2.05 2.03 315,925
Aug 12 2021 2.03 -0.01 -0.49% 2.03 2.04 2.03 113,469
Aug 11 2021 2.04 0.01 0.49% 2.04 2.05 2.02 250,746
Aug 10 2021 2.03 0.00 0.0% 2.03 2.03 2.03 0.00
Aug 09 2021 2.03 0.00 0.0% 2.03 2.03 2.03 0.00
Aug 06 2021 2.03 0.00 0.0% 2.03 2.04 2.02 111,705
Aug 05 2021 2.03 0.02 1.0% 2.01 2.03 2.01 171,837
Aug 04 2021 2.01 -0.02 -0.99% 2.04 2.05 2.01 462,401
Aug 03 2021 2.03 -0.01 -0.49% 2.04 2.05 2.03 137,473
Aug 02 2021 2.04 0.00 0.0% 2.04 2.045 2.04 20,359
Jul 30 2021 2.04 0.00 0.0% 2.03 2.05 2.03 66,787
Jul 29 2021 2.04 0.00 0.0% 2.03 2.04 2.03 186,799
Jul 28 2021 2.04 0.00 0.0% 2.04 2.04 2.04 138,370
Jul 27 2021 2.04 0.00 0.0% 2.04 2.05 2.03 199,248
Jul 26 2021 2.04 0.00 0.0% 2.03 2.04 2.03 69,630
Jul 23 2021 2.04 0.00 0.0% 2.04 2.05 2.03 190,333
Jul 22 2021 2.04 0.01 0.49% 2.03 2.05 2.03 230,236
Jul 21 2021 2.03 0.00 0.0% 2.04 2.04 2.03 207,671
Jul 20 2021 2.03 -0.02 -0.98% 2.04 2.04 2.03 171,508
Your Recent History
ASX
GCI
Gryphon Ca..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20211018 22:26:35