Skip to main content
logo
Gryphon Capital Income Trust (ASX:GCI)
Australia flag Australia · Delayed Price · Currency is AUD
2.060
-0.020 (-0.96%)
Jul 20, 2026, 4:10 PM AEST

ASX:GCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20262.072.082.062.062.06-0.96%581,790
Jul 17, 20262.072.082.062.082.080.48%790,534
Jul 16, 20262.072.082.062.072.07-1,957,772
Jul 15, 20262.082.082.072.072.07-508,010
Jul 14, 20262.082.082.072.072.07-521,317
Jul 13, 20262.082.082.072.072.07-0.48%593,562
Jul 10, 20262.082.092.072.082.080.48%644,089
Jul 9, 20262.072.092.072.072.07-574,672
Jul 8, 20262.082.092.072.072.07-735,679
Jul 7, 20262.082.092.072.072.07-834,862
Jul 6, 20262.082.092.072.072.07-491,823
Jul 3, 20262.082.092.072.072.07-0.48%279,224
Jul 2, 20262.092.092.062.082.08-2,403,194
Jul 1, 20262.082.092.082.082.080.48%491,657
Jun 30, 20262.082.082.072.072.07-360,415
Jun 29, 20262.072.082.062.072.070.18%1,650,237
Jun 26, 20262.082.082.072.082.070.48%567,844
Jun 25, 20262.082.092.072.072.06-0.48%705,581
Jun 24, 20262.082.092.072.082.070.48%916,878
Jun 23, 20262.082.092.072.072.06-816,102
Jun 22, 20262.072.082.072.072.06-1,029,634
Jun 19, 20262.062.082.062.072.060.49%1,123,229
Jun 18, 20262.062.072.062.062.05-754,202
Jun 17, 20262.072.072.062.062.05-1,077,600
Jun 16, 20262.062.072.052.062.050.49%466,447
Jun 15, 20262.052.062.052.052.04-749,046
Jun 12, 20262.062.072.052.052.04-0.97%558,589
Jun 11, 20262.062.072.052.072.060.49%1,327,986
Jun 10, 20262.062.062.052.062.05-817,180
Jun 9, 20262.052.062.052.062.050.49%961,226
Jun 5, 20262.072.072.052.052.04-606,494
Jun 4, 20262.052.062.052.052.04-615,832
Jun 3, 20262.062.062.052.052.04-763,951
Jun 2, 20262.062.062.052.052.04-0.49%514,886
Jun 1, 20262.062.072.062.062.050.49%771,766
May 29, 20262.062.072.052.052.04-634,994
May 28, 20262.052.072.052.052.04-0.31%818,515
May 27, 20262.062.082.062.072.040.49%1,175,240
May 26, 20262.072.082.062.062.03-941,690
May 25, 20262.072.082.062.062.03-0.48%552,215
May 22, 20262.062.072.062.072.040.49%405,972
May 21, 20262.052.072.052.062.030.49%938,933
May 20, 20262.052.062.042.052.02-0.49%583,838
May 19, 20262.052.062.042.062.030.49%768,600
May 18, 20262.042.062.042.052.02-587,347
May 15, 20262.042.052.032.052.020.49%1,626,468
May 14, 20262.052.062.042.042.01-587,335
May 13, 20262.052.062.042.042.01-548,614
May 12, 20262.052.062.042.042.01-0.49%1,738,285
May 11, 20262.052.062.052.052.02-477,936