Skip to main content
logo
Gryphon Capital Income Trust (ASX:GCI)
Australia flag Australia · Delayed Price · Currency is AUD
2.020
+0.020 (1.00%)
Apr 2, 2026, 4:10 PM AEST

ASX:GCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262.012.032.002.022.021.00%879,822
Apr 1, 20262.002.022.002.002.000.50%658,688
Mar 31, 20261.982.011.981.991.990.51%1,116,285
Mar 30, 20262.002.001.971.981.98-1.49%1,133,428
Mar 27, 20262.002.012.002.012.000.50%626,578
Mar 26, 20262.012.022.002.001.99-0.50%752,511
Mar 25, 20262.012.022.002.012.00-1,074,879
Mar 24, 20262.002.011.992.012.001.26%1,557,684
Mar 23, 20262.012.011.981.991.97-1.24%1,331,352
Mar 20, 20262.022.022.012.012.00-438,084
Mar 19, 20262.012.032.012.012.00-0.50%634,607
Mar 18, 20262.022.032.012.022.010.50%660,952
Mar 17, 20262.022.022.012.012.00-487,314
Mar 16, 20262.012.022.002.012.00-652,912
Mar 13, 20262.022.032.012.012.00-0.50%956,800
Mar 12, 20262.032.032.012.022.010.50%467,657
Mar 11, 20262.032.042.012.012.00-0.50%1,074,652
Mar 10, 20262.022.042.022.022.010.50%1,069,889
Mar 9, 20262.022.032.012.012.00-1.47%1,234,230
Mar 6, 20262.032.052.022.042.030.49%629,499
Mar 5, 20262.032.042.022.032.020.50%604,126
Mar 4, 20262.022.022.012.022.010.50%923,148
Mar 3, 20262.022.032.002.012.00-0.99%1,794,173
Mar 2, 20262.042.052.012.032.02-0.98%2,128,174
Feb 27, 20262.062.062.042.052.04-0.97%1,374,355
Feb 26, 20262.062.072.062.072.06-686,446
Feb 25, 20262.082.092.062.072.05-0.48%848,354
Feb 24, 20262.072.082.062.082.060.48%1,286,042
Feb 20, 20262.072.082.072.072.05-0.48%539,883
Feb 19, 20262.082.082.062.082.060.48%1,031,587
Feb 18, 20262.072.082.072.072.05-0.48%685,954
Feb 17, 20262.082.092.072.082.060.48%792,875
Feb 16, 20262.082.082.072.072.05-756,960
Feb 13, 20262.072.082.072.072.05-294,531
Feb 12, 20262.072.082.072.072.05-796,826
Feb 11, 20262.082.082.072.072.05-0.96%607,860
Feb 10, 20262.082.092.072.092.070.97%1,389,231
Feb 9, 20262.082.092.072.072.05-0.48%681,707
Feb 6, 20262.062.082.062.082.060.97%773,841
Feb 5, 20262.082.082.062.062.04-0.48%692,188
Feb 4, 20262.082.082.072.072.05-813,369
Feb 3, 20262.082.082.072.072.05-545,711
Feb 2, 20262.082.082.062.072.050.49%959,931
Jan 30, 20262.072.082.062.062.04-653,669
Jan 29, 20262.062.072.062.062.04-0.48%583,586
Jan 28, 20262.092.092.072.072.03-0.48%1,199,838
Jan 27, 20262.092.092.082.082.04-465,298
Jan 23, 20262.082.092.072.082.04-496,004
Jan 22, 20262.092.092.072.082.04-0.48%374,766
Jan 21, 20262.092.092.072.092.05-773,626