Skip to main content
logo
Gryphon Capital Income Trust (ASX:GCI)
Australia flag Australia · Delayed Price · Currency is AUD
2.070
0.00 (0.00%)
Aug 1, 2025, 4:10 PM AEST

ASX:GCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252.082.082.072.072.07-598,060
Jul 31, 20252.072.082.072.072.07-620,368
Jul 30, 20252.072.082.062.072.07-773,765
Jul 29, 20252.072.082.072.072.06-657,889
Jul 28, 20252.062.082.062.072.060.49%584,020
Jul 25, 20252.062.072.062.062.05-475,127
Jul 24, 20252.072.072.052.062.05-2,135,330
Jul 23, 20252.062.072.062.062.05-825,011
Jul 22, 20252.072.082.062.062.05-942,655
Jul 21, 20252.062.082.062.062.05-1,016,918
Jul 20, 20252.062.062.062.062.06-35,901
Jul 18, 20252.062.062.052.062.050.49%547,894
Jul 17, 20252.062.062.052.052.04-693,254
Jul 16, 20252.052.062.052.052.04-698,229
Jul 15, 20252.062.062.052.052.04-1,301,353
Jul 14, 20252.052.062.052.052.040.49%429,962
Jul 11, 20252.052.062.042.042.03-0.49%689,947
Jul 10, 20252.052.062.042.052.040.49%674,600
Jul 9, 20252.062.062.042.042.03-0.49%1,323,188
Jul 8, 20252.042.062.042.052.040.49%1,051,871
Jul 7, 20252.042.052.042.042.03-0.49%798,678
Jul 4, 20252.052.052.042.052.04-665,889
Jul 3, 20252.042.052.042.052.040.49%479,475
Jul 2, 20252.052.052.042.042.03-411,417
Jul 1, 20252.042.052.032.042.030.49%540,478
Jun 30, 20252.032.042.032.032.03-203,691
Jun 27, 20252.042.042.032.032.03-0.49%622,349
Jun 26, 20252.042.052.032.042.030.49%687,903
Jun 25, 20252.042.042.032.032.02-613,045
Jun 24, 20252.032.042.022.032.020.50%874,495
Jun 23, 20252.032.032.012.022.01-1,010,661
Jun 20, 20252.042.042.022.022.01-0.49%1,398,365
Jun 19, 20252.022.032.022.032.020.50%682,672
Jun 18, 20252.032.042.022.022.01-0.49%1,501,595
Jun 17, 20252.042.042.032.032.02-1,184,618
Jun 16, 20252.042.052.032.032.02-1,015,104
Jun 13, 20252.052.052.032.032.02-0.98%378,759
Jun 12, 20252.052.052.032.052.040.49%691,402
Jun 11, 20252.032.052.032.042.03-1,090,982
Jun 10, 20252.042.042.032.042.030.49%570,239
Jun 6, 20252.042.052.032.032.02-621,402
Jun 5, 20252.042.042.032.032.02-0.49%681,388
Jun 4, 20252.032.042.022.042.031.49%998,811
Jun 3, 20252.032.032.012.012.00-0.50%1,245,259
Jun 2, 20252.032.042.022.022.01-0.49%572,883
May 30, 20252.022.052.012.032.020.50%1,685,324
May 29, 20252.052.052.022.022.01-1.94%2,172,700
May 28, 20252.052.062.052.062.040.98%534,340
May 27, 20252.062.062.042.042.02-0.97%547,667
May 26, 20252.052.062.042.062.040.49%683,098