Gryphon Capital Income Trust Historical Data - GCI | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Gryphon Capital Income Trust (GCI)
Gryphon Capital Income Trust (GCI) Historical

Gryphon Capital Income Trust (GCI)

2.07

0.015

( 0.73% )

Updated: 22:27:07

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	0.975609756098	2.05	2.08	2.05	989276	2.05772669	DE
4	0.03	1.47058823529	2.04	2.08	2.02	820713	2.04858383	DE
12	0.02	0.975609756098	2.05	2.08	2.02	725836	2.04274093	DE
26	0.03	1.47058823529	2.04	2.08	2	619057	2.04049169	DE
52	0.01	0.485436893204	2.06	2.09	2	474355	2.03918181	DE
156	0.02	0.975609756098	2.05	2.09	1.805	285397	2.01666709	DE
260	0.04	1.97044334975	2.03	2.1	1.24	246777	1.99693496	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734671700	2.055	-0.01	-0.24	2.06	2.06	2.05	605849
1734585300	2.06	0	0.00	2.06	2.065	2.05	320643
1734498900	2.06	0.01	0.49	2.06	2.07	2.05	625449
1734412500	2.05	-0.02	-0.97	2.06	2.08	2.05	2107988
1734326100	2.07	0.01	0.49	2.05	2.07	2.05	1286449
1734066900	2.06	0.01	0.49	2.05	2.06	2.04	1593875
1733980500	2.05	0	0.00	2.04	2.05	2.04	523893
1733894100	2.05	0	0.00	2.05	2.05	2.04	510379
1733807700	2.05	0	0.00	2.04	2.05	2.04	280742
1733721300	2.05	0.01	0.49	2.04	2.05	2.04	2029341
1733462100	2.04	0	0.00	2.04	2.05	2.0299999	879836
1733375700	2.04	0	0.00	2.05	2.05	2.0299999	638831
1733289300	2.04	0	0.00	2.0299999	2.05	2.0299999	749517
1733202900	2.04	0	0.25	2.04	2.04	2.0299999	742754
1733116500	2.035	0.01	0.25	2.04	2.04	2.0299999	452321
1732857300	2.0299999	-0.01	-0.49	2.04	2.04	2.0299999	498753
1732770900	2.04	0	0.00	2.0299999	2.04	2.02	916119
1732684500	2.04	0	0.25	2.04	2.04	2.0299999	679995
1732598100	2.035	0	0.00	2.0299999	2.04	2.0299999	309970
1732511700	2.035	0	0.00	2.04	2.04	2.0299999	661553
1732252500	2.035	0.01	0.25	2.04	2.04	2.02	726703
1732166100	2.0299999	0	0.00	2.04	2.04	2.02	2260611
1732079700	2.0299999	-0.01	-0.49	2.04	2.05	2.0299999	736587
1731993300	2.04	-0.01	-0.49	2.05	2.05	2.0299999	627139
1731906900	2.05	0.01	0.74	2.04	2.05	2.035	690761
1731647700	2.035	-0.01	-0.25	2.04	2.04	2.0299999	333962
1731561300	2.04	-0.01	-0.49	2.04	2.05	2.0299999	593221
1731474900	2.05	0	0.00	2.05	2.05	2.035	947974
1731388500	2.05	0	0.24	2.04	2.05	2.04	853419
1731302100	2.045	0.01	0.49	2.04	2.05	2.035	629363
1731042900	2.035	-0.01	-0.25	2.04	2.04	2.0299999	836643
1730956500	2.04	-0.01	-0.24	2.04	2.05	2.035	820558
1730870100	2.045	-0.01	-0.24	2.04	2.05	2.035	1016586
1730783700	2.05	0.01	0.74	2.0299999	2.05	2.0299999	782002
1730697300	2.035	0.01	0.25	2.04	2.04	2.0299999	193584
1730438100	2.0299999	-0.01	-0.49	2.04	2.04	2.0299999	592024
1730351700	2.04	-0.02	-0.97	2.05	2.05	2.0299999	736289
1730265300	2.06	0.02	0.98	2.04	2.06	2.0299999	743463
1730178900	2.04	0	0.00	2.04	2.05	2.0299999	710804
1730092500	2.04	0	0.00	2.04	2.05	2.04	605187
1729833300	2.04	0	0.00	2.05	2.05	2.035	569627
1729746900	2.04	0	0.00	2.04	2.05	2.04	550752
1729660500	2.04	0.02	0.99	2.0299999	2.04	2.02	1277722
1729574100	2.02	-0.01	-0.49	2.0299999	2.0299999	2.02	805095
1729487700	2.0299999	-0.01	-0.25	2.0299999	2.04	2.0299999	312880
1729228500	2.035	0	0.00	2.0299999	2.04	2.0299999	285963
1729142100	2.035	-0.02	-0.73	2.05	2.05	2.0299999	523137
1729055700	2.05	0	0.00	2.04	2.05	2.0299999	493369
1728969300	2.05	0.02	1.23	2.0299999	2.05	2.02	1127978
1728882900	2.025	-0.02	-0.74	2.04	2.04	2.025	707107
1728623700	2.04	0.01	0.49	2.04	2.05	2.04	902659
1728537300	2.0299999	0	0.00	2.04	2.04	2.0299999	317862
1728450900	2.0299999	0	0.00	2.0299999	2.04	2.02	642398
1728364500	2.0299999	-0.01	-0.49	2.0299999	2.04	2.02	1065213
1728278100	2.04	0	0.00	2.04	2.045	2.0299999	302438
1728022500	2.04	-0.01	-0.24	2.04	2.05	2.035	335257
1727936100	2.045	0	0.00	2.04	2.05	2.04	503771
1727849700	2.045	0	0.25	2.05	2.05	2.04	568401
1727763300	2.04	-0.01	-0.49	2.04	2.05	2.04	253410
1727676900	2.05	0	0.00	2.05	2.05	2.045	153981
1727417700	2.05	-0.01	-0.49	2.04	2.05	2.04	380085
1727331300	2.06	0.01	0.49	2.05	2.06	2.04	453201
1727244900	2.05	0	0.00	2.05	2.06	2.04	531246
1727158500	2.05	0	0.24	2.05	2.05	2.04	511902
1727072100	2.045	0	0.00	2.05	2.05	2.04	592190

Gryphon Capital Income

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions