Gryphon Capital Income Trust (ASX:GCI)
Australia · Delayed Price · Currency is AUD 2.010
-0.040 (-1.95%)
Sep 14, 2026, 4:10 PM AEST
ASX:GCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | -1.95% | 1,652,122 |
| Sep 11, 2026 | 2.05 | 2.05 | 2.02 | 2.05 | 2.05 | 0.49% | 1,375,329 |
| Sep 10, 2026 | 2.05 | 2.06 | 2.04 | 2.04 | 2.04 | -0.49% | 623,092 |
| Sep 9, 2026 | 2.05 | 2.06 | 2.04 | 2.05 | 2.05 | - | 331,496 |
| Sep 8, 2026 | 2.06 | 2.06 | 2.04 | 2.05 | 2.05 | - | 686,175 |
| Sep 7, 2026 | 2.06 | 2.07 | 2.05 | 2.05 | 2.05 | -0.97% | 613,061 |
| Sep 4, 2026 | 2.03 | 2.07 | 2.03 | 2.07 | 2.07 | 1.97% | 932,089 |
| Sep 3, 2026 | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | -0.98% | 1,080,251 |
| Sep 2, 2026 | 2.06 | 2.07 | 2.05 | 2.05 | 2.05 | -0.49% | 3,560,342 |
| Sep 1, 2026 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | - | 603,712 |
| Aug 31, 2026 | 2.06 | 2.07 | 2.06 | 2.06 | 2.06 | - | 640,255 |
| Aug 28, 2026 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | 0.18% | 870,978 |
| Aug 27, 2026 | 2.08 | 2.09 | 2.07 | 2.07 | 2.06 | -0.48% | 1,332,089 |
| Aug 26, 2026 | 2.09 | 2.09 | 2.08 | 2.08 | 2.07 | - | 1,197,838 |
| Aug 25, 2026 | 2.08 | 2.09 | 2.08 | 2.08 | 2.07 | 0.48% | 578,886 |
| Aug 24, 2026 | 2.08 | 2.08 | 2.07 | 2.07 | 2.06 | -0.48% | 818,561 |
| Aug 21, 2026 | 2.07 | 2.08 | 2.07 | 2.08 | 2.07 | 0.48% | 429,383 |
| Aug 20, 2026 | 2.07 | 2.08 | 2.07 | 2.07 | 2.06 | - | 230,059 |
| Aug 19, 2026 | 2.07 | 2.08 | 2.07 | 2.07 | 2.06 | - | 556,911 |
| Aug 18, 2026 | 2.07 | 2.08 | 2.06 | 2.07 | 2.06 | 0.49% | 524,532 |
| Aug 17, 2026 | 2.07 | 2.07 | 2.06 | 2.06 | 2.05 | -0.48% | 805,542 |
| Aug 14, 2026 | 2.07 | 2.07 | 2.06 | 2.07 | 2.06 | - | 408,909 |
| Aug 13, 2026 | 2.06 | 2.07 | 2.06 | 2.07 | 2.06 | 0.49% | 475,312 |
| Aug 12, 2026 | 2.06 | 2.07 | 2.06 | 2.06 | 2.05 | - | 357,490 |
| Aug 11, 2026 | 2.06 | 2.08 | 2.06 | 2.06 | 2.05 | - | 520,053 |
| Aug 10, 2026 | 2.07 | 2.07 | 2.06 | 2.06 | 2.05 | -0.48% | 772,541 |
| Aug 7, 2026 | 2.07 | 2.07 | 2.06 | 2.07 | 2.06 | 0.49% | 729,199 |
| Aug 6, 2026 | 2.07 | 2.07 | 2.06 | 2.06 | 2.05 | -0.48% | 483,253 |
| Aug 5, 2026 | 2.05 | 2.07 | 2.05 | 2.07 | 2.06 | 0.98% | 733,109 |
| Aug 4, 2026 | 2.06 | 2.07 | 2.05 | 2.05 | 2.04 | -0.49% | 325,173 |
| Aug 3, 2026 | 2.06 | 2.08 | 2.05 | 2.06 | 2.05 | - | 747,696 |
| Jul 31, 2026 | 2.07 | 2.07 | 2.05 | 2.06 | 2.05 | - | 893,006 |
| Jul 30, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.05 | -0.79% | 667,745 |
| Jul 29, 2026 | 2.07 | 2.09 | 2.07 | 2.09 | 2.06 | 0.48% | 704,913 |
| Jul 28, 2026 | 2.08 | 2.08 | 2.07 | 2.08 | 2.05 | 0.48% | 765,921 |
| Jul 27, 2026 | 2.07 | 2.08 | 2.06 | 2.07 | 2.04 | 0.49% | 497,762 |
| Jul 24, 2026 | 2.07 | 2.08 | 2.06 | 2.06 | 2.03 | -0.48% | 886,378 |
| Jul 23, 2026 | 2.08 | 2.08 | 2.07 | 2.07 | 2.04 | -0.48% | 336,365 |
| Jul 22, 2026 | 2.07 | 2.08 | 2.06 | 2.08 | 2.05 | 0.48% | 423,160 |
| Jul 21, 2026 | 2.06 | 2.08 | 2.06 | 2.07 | 2.04 | 0.49% | 616,954 |
| Jul 20, 2026 | 2.07 | 2.08 | 2.06 | 2.06 | 2.03 | -0.96% | 581,790 |
| Jul 17, 2026 | 2.07 | 2.08 | 2.06 | 2.08 | 2.05 | 0.48% | 790,534 |
| Jul 16, 2026 | 2.07 | 2.08 | 2.06 | 2.07 | 2.04 | - | 1,957,772 |
| Jul 15, 2026 | 2.08 | 2.08 | 2.07 | 2.07 | 2.04 | - | 508,010 |
| Jul 14, 2026 | 2.08 | 2.08 | 2.07 | 2.07 | 2.04 | - | 521,317 |
| Jul 13, 2026 | 2.08 | 2.08 | 2.07 | 2.07 | 2.04 | -0.48% | 593,562 |
| Jul 10, 2026 | 2.08 | 2.09 | 2.07 | 2.08 | 2.05 | 0.48% | 644,089 |
| Jul 9, 2026 | 2.07 | 2.09 | 2.07 | 2.07 | 2.04 | - | 574,672 |
| Jul 8, 2026 | 2.08 | 2.09 | 2.07 | 2.07 | 2.04 | - | 735,679 |
| Jul 7, 2026 | 2.08 | 2.09 | 2.07 | 2.07 | 2.04 | - | 834,862 |