Skip to main content
logo
Gryphon Capital Income Trust (ASX:GCI)
Australia flag Australia · Delayed Price · Currency is AUD
2.040
0.00 (0.00%)
May 13, 2026, 4:21 PM AEST

ASX:GCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20262.052.062.042.042.04-548,614
May 12, 20262.052.062.042.042.04-0.49%1,738,285
May 11, 20262.052.062.052.052.05-477,936
May 8, 20262.052.062.042.052.05-528,193
May 7, 20262.062.062.052.052.05-553,212
May 6, 20262.052.062.052.052.050.49%562,310
May 5, 20262.042.052.042.042.04-556,875
May 4, 20262.062.062.042.042.04-0.97%541,311
May 1, 20262.052.062.052.062.060.98%480,384
Apr 30, 20262.062.072.042.042.04-0.49%1,394,075
Apr 29, 20262.042.062.032.052.050.49%757,699
Apr 28, 20262.052.052.042.042.03-476,634
Apr 27, 20262.042.052.042.042.03-0.49%324,101
Apr 24, 20262.042.052.042.052.040.49%1,129,395
Apr 23, 20262.052.052.032.042.03-692,328
Apr 22, 20262.042.052.032.042.030.49%665,808
Apr 21, 20262.042.042.032.032.02-796,035
Apr 20, 20262.032.042.022.032.020.50%585,604
Apr 17, 20262.022.032.022.022.01-454,082
Apr 16, 20262.032.042.022.022.01-0.98%528,791
Apr 15, 20262.022.042.022.042.030.99%1,067,162
Apr 14, 20262.032.032.022.022.01-0.49%543,888
Apr 13, 20262.022.032.022.032.020.50%1,072,363
Apr 10, 20262.032.042.022.022.01-846,100
Apr 9, 20262.022.032.022.022.010.50%381,509
Apr 8, 20262.022.022.012.012.00-695,554
Apr 7, 20262.032.032.012.012.00-0.50%518,938
Apr 2, 20262.012.032.002.022.011.00%879,822
Apr 1, 20262.002.022.002.001.990.50%658,688
Mar 31, 20261.982.011.981.991.980.51%1,116,285
Mar 30, 20262.002.001.971.981.97-1.49%1,133,428
Mar 27, 20262.002.012.002.011.980.50%626,578
Mar 26, 20262.012.022.002.001.97-0.50%752,511
Mar 25, 20262.012.022.002.011.98-1,074,879
Mar 24, 20262.002.011.992.011.981.26%1,557,684
Mar 23, 20262.012.011.981.991.96-1.24%1,331,352
Mar 20, 20262.022.022.012.011.98-438,084
Mar 19, 20262.012.032.012.011.98-0.50%634,607
Mar 18, 20262.022.032.012.021.990.50%660,952
Mar 17, 20262.022.022.012.011.98-487,314
Mar 16, 20262.012.022.002.011.98-652,912
Mar 13, 20262.022.032.012.011.98-0.50%956,800
Mar 12, 20262.032.032.012.021.990.50%467,657
Mar 11, 20262.032.042.012.011.98-0.50%1,074,652
Mar 10, 20262.022.042.022.021.990.50%1,069,889
Mar 9, 20262.022.032.012.011.98-1.47%1,234,230
Mar 6, 20262.032.052.022.042.010.49%629,499
Mar 5, 20262.032.042.022.032.000.50%604,126
Mar 4, 20262.022.022.012.021.990.50%923,148
Mar 3, 20262.022.032.002.011.98-0.99%1,794,173