Skip to main content
logo
Gryphon Capital Income Trust (ASX:GCI)
Australia flag Australia · Delayed Price · Currency is AUD
2.010
-0.020 (-0.99%)
At close: Mar 3, 2026

ASX:GCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262.022.022.012.02-0.50%873,398
Mar 3, 20262.022.032.002.012.01-0.99%1,794,173
Mar 2, 20262.042.052.012.032.03-0.98%2,128,174
Feb 27, 20262.062.062.042.052.05-0.97%1,374,355
Feb 26, 20262.062.072.062.072.07-686,446
Feb 25, 20262.082.092.062.072.06-0.48%848,354
Feb 24, 20262.072.082.062.082.070.48%1,286,042
Feb 20, 20262.072.082.072.072.06-0.48%539,883
Feb 19, 20262.082.082.062.082.070.48%1,031,587
Feb 18, 20262.072.082.072.072.06-0.48%685,954
Feb 17, 20262.082.092.072.082.070.48%792,875
Feb 16, 20262.082.082.072.072.06-756,960
Feb 13, 20262.072.082.072.072.06-294,531
Feb 12, 20262.072.082.072.072.06-796,826
Feb 11, 20262.082.082.072.072.06-0.96%607,860
Feb 10, 20262.082.092.072.092.080.97%1,389,231
Feb 9, 20262.082.092.072.072.06-0.48%681,707
Feb 6, 20262.062.082.062.082.070.97%773,841
Feb 5, 20262.082.082.062.062.05-0.48%692,188
Feb 4, 20262.082.082.072.072.06-813,369
Feb 3, 20262.082.082.072.072.06-545,711
Feb 2, 20262.082.082.062.072.060.49%959,931
Jan 30, 20262.072.082.062.062.05-653,669
Jan 29, 20262.062.072.062.062.05-0.48%583,586
Jan 28, 20262.092.092.072.072.05-0.48%1,199,838
Jan 27, 20262.092.092.082.082.06-465,298
Jan 23, 20262.082.092.072.082.06-496,004
Jan 22, 20262.092.092.072.082.06-0.48%374,766
Jan 21, 20262.092.092.072.092.07-773,626
Jan 20, 20262.072.092.072.092.070.48%731,484
Jan 19, 20262.072.082.072.082.060.48%344,769
Jan 16, 20262.082.082.072.072.05-0.48%389,849
Jan 15, 20262.072.082.062.082.060.48%300,184
Jan 14, 20262.082.082.062.072.05-0.48%475,677
Jan 13, 20262.072.082.072.082.060.48%319,995
Jan 12, 20262.072.082.072.072.05-287,553
Jan 9, 20262.062.082.062.072.050.49%232,558
Jan 8, 20262.072.082.062.062.04-0.48%337,819
Jan 7, 20262.062.082.062.072.050.98%368,345
Jan 6, 20262.062.082.052.052.03-0.49%703,729
Jan 5, 20262.062.072.062.062.04-558,281
Jan 2, 20262.052.062.052.062.040.49%198,943
Dec 31, 20252.062.062.052.052.03-556,446
Dec 30, 20252.052.062.042.052.03-0.49%527,588
Dec 29, 20252.052.062.052.062.020.49%174,650
Dec 24, 20252.072.072.052.052.01-0.49%1,036,415
Dec 23, 20252.062.072.052.062.02-1,427,317
Dec 22, 20252.052.072.052.062.020.49%715,953
Dec 19, 20252.052.062.042.052.01-1,586,166
Dec 18, 20252.062.062.052.052.01-276,958