Gryphon Capital Income Trust (ASX:GCI)
Australia · Delayed Price · Currency is AUD 2.070
0.00 (0.00%)
At close: Jan 12, 2026
ASX:GCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.06 | 2.08 | 2.06 | 2.07 | 2.07 | 0.49% | 232,558 |
| Jan 8, 2026 | 2.07 | 2.08 | 2.06 | 2.06 | 2.06 | -0.48% | 337,819 |
| Jan 7, 2026 | 2.06 | 2.08 | 2.06 | 2.07 | 2.07 | 0.98% | 368,345 |
| Jan 6, 2026 | 2.06 | 2.08 | 2.05 | 2.05 | 2.05 | -0.49% | 703,729 |
| Jan 5, 2026 | 2.06 | 2.07 | 2.06 | 2.06 | 2.06 | - | 558,281 |
| Jan 2, 2026 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | 0.49% | 198,943 |
| Dec 31, 2025 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | - | 556,446 |
| Dec 30, 2025 | 2.05 | 2.06 | 2.04 | 2.05 | 2.05 | -0.49% | 527,588 |
| Dec 29, 2025 | 2.05 | 2.06 | 2.05 | 2.06 | 2.05 | 0.49% | 174,650 |
| Dec 24, 2025 | 2.07 | 2.07 | 2.05 | 2.05 | 2.04 | -0.49% | 1,036,415 |
| Dec 23, 2025 | 2.06 | 2.07 | 2.05 | 2.06 | 2.05 | - | 1,427,317 |
| Dec 22, 2025 | 2.05 | 2.07 | 2.05 | 2.06 | 2.05 | 0.49% | 715,953 |
| Dec 19, 2025 | 2.05 | 2.06 | 2.04 | 2.05 | 2.04 | - | 1,586,166 |
| Dec 18, 2025 | 2.06 | 2.06 | 2.05 | 2.05 | 2.04 | - | 276,958 |
| Dec 17, 2025 | 2.05 | 2.06 | 2.05 | 2.05 | 2.04 | - | 693,581 |
| Dec 16, 2025 | 2.05 | 2.05 | 2.04 | 2.05 | 2.04 | - | 597,866 |
| Dec 15, 2025 | 2.04 | 2.05 | 2.04 | 2.05 | 2.04 | 0.49% | 1,089,479 |
| Dec 12, 2025 | 2.04 | 2.05 | 2.04 | 2.04 | 2.03 | - | 1,311,255 |
| Dec 11, 2025 | 2.06 | 2.07 | 2.03 | 2.04 | 2.03 | -0.97% | 4,258,410 |
| Dec 10, 2025 | 2.06 | 2.08 | 2.06 | 2.06 | 2.05 | 0.49% | 934,112 |
| Dec 9, 2025 | 2.06 | 2.06 | 2.05 | 2.05 | 2.04 | - | 506,411 |
| Dec 8, 2025 | 2.05 | 2.06 | 2.05 | 2.05 | 2.04 | -0.49% | 673,616 |
| Dec 5, 2025 | 2.06 | 2.06 | 2.05 | 2.06 | 2.05 | 0.49% | 536,683 |
| Dec 4, 2025 | 2.06 | 2.06 | 2.05 | 2.05 | 2.04 | - | 514,316 |
| Dec 3, 2025 | 2.06 | 2.06 | 2.05 | 2.05 | 2.04 | -0.49% | 436,169 |
| Dec 2, 2025 | 2.05 | 2.06 | 2.05 | 2.06 | 2.05 | 0.49% | 973,278 |
| Dec 1, 2025 | 2.05 | 2.06 | 2.05 | 2.05 | 2.04 | - | 941,825 |
| Nov 28, 2025 | 2.06 | 2.06 | 2.05 | 2.05 | 2.04 | - | 917,879 |
| Nov 27, 2025 | 2.05 | 2.06 | 2.05 | 2.05 | 2.04 | -0.49% | 806,861 |
| Nov 26, 2025 | 2.06 | 2.07 | 2.05 | 2.06 | 2.04 | 0.49% | 545,481 |
| Nov 25, 2025 | 2.07 | 2.08 | 2.05 | 2.05 | 2.03 | - | 1,144,271 |
| Nov 24, 2025 | 2.06 | 2.06 | 2.05 | 2.05 | 2.03 | -0.97% | 440,915 |
| Nov 21, 2025 | 2.05 | 2.07 | 2.05 | 2.07 | 2.05 | - | 471,771 |
| Nov 20, 2025 | 2.06 | 2.07 | 2.05 | 2.07 | 2.05 | 0.49% | 737,719 |
| Nov 19, 2025 | 2.06 | 2.06 | 2.05 | 2.06 | 2.04 | 0.49% | 565,247 |
| Nov 18, 2025 | 2.06 | 2.06 | 2.05 | 2.05 | 2.03 | -0.49% | 660,334 |
| Nov 17, 2025 | 2.06 | 2.06 | 2.05 | 2.06 | 2.04 | 0.49% | 465,085 |
| Nov 14, 2025 | 2.06 | 2.06 | 2.05 | 2.05 | 2.03 | - | 399,392 |
| Nov 13, 2025 | 2.05 | 2.06 | 2.05 | 2.05 | 2.03 | - | 634,698 |
| Nov 12, 2025 | 2.06 | 2.06 | 2.05 | 2.05 | 2.03 | -0.49% | 629,622 |
| Nov 11, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.04 | 0.49% | 936,813 |
| Nov 10, 2025 | 2.04 | 2.05 | 2.04 | 2.05 | 2.03 | 0.49% | 616,811 |
| Nov 7, 2025 | 2.04 | 2.06 | 2.04 | 2.04 | 2.02 | - | 1,271,409 |
| Nov 6, 2025 | 2.04 | 2.05 | 2.03 | 2.04 | 2.02 | - | 1,467,830 |
| Nov 5, 2025 | 2.05 | 2.06 | 2.04 | 2.04 | 2.02 | - | 1,598,691 |
| Nov 4, 2025 | 2.05 | 2.06 | 2.04 | 2.04 | 2.02 | -0.49% | 513,111 |
| Nov 3, 2025 | 2.04 | 2.06 | 2.04 | 2.05 | 2.03 | 0.49% | 741,763 |
| Oct 31, 2025 | 2.05 | 2.05 | 2.04 | 2.04 | 2.02 | - | 1,183,795 |
| Oct 30, 2025 | 2.05 | 2.05 | 2.04 | 2.04 | 2.02 | -0.97% | 804,243 |
| Oct 29, 2025 | 2.05 | 2.06 | 2.05 | 2.06 | 2.02 | 0.49% | 589,213 |