Gcp Asset Backed Income Fund Limited (GABI)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 0.845070422535 | 71 | 71.6 | 68.6 | 181685 | 69.82183007 | DE |
| 4 | 1.4 | 1.9943019943 | 70.2 | 80 | 68.6 | 1104691 | 74.99820172 | DE |
| 12 | 3.6 | 5.29411764706 | 68 | 80 | 66.4 | 729260 | 71.98788054 | DE |
| 26 | 5.2 | 7.8313253012 | 66.4 | 80 | 63.6 | 679793 | 69.88487705 | DE |
| 52 | 7.6 | 11.875 | 64 | 80 | 51.2 | 750567 | 63.55627935 | DE |
| 156 | -32.9 | -31.4832535885 | 104.5 | 106 | 51.2 | 519986 | 77.3512145 | DE |
| 260 | -34.4 | -32.4528301887 | 106 | 109.5 | 51.2 | 541660 | 86.1056085 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 71.6 | 1.4 | 1.99 | 71.6 | 71.6 | 71.6 | 1325911 |
| 1718901000 | 70.2 | 1.2 | 1.74 | 71.2 | 71.2 | 69 | 163715 |
| 1718814600 | 69 | -0.2 | -0.29 | 68.6 | 69 | 68.6 | 80882 |
| 1718728200 | 69.2 | -0.4 | -0.57 | 69.6 | 69.8 | 69 | 96926 |
| 1718641800 | 69.6 | -0.4 | -0.57 | 70.2 | 70.2 | 69.6 | 90436 |
| 1718382600 | 70 | -1 | -1.41 | 71 | 71.2 | 69.8 | 476467 |
| 1718296200 | 71 | 0.8 | 1.14 | 70.5 | 71 | 69.81 | 139560 |
| 1718209800 | 70.2 | 0.1 | 0.14 | 71.01 | 71.3 | 70 | 386370 |
| 1718123400 | 70.1 | -8.1 | -10.36 | 77.2 | 77.2 | 69.8 | 519169 |
| 1718037000 | 78.2 | 0.4 | 0.51 | 78.8 | 78.8 | 77.8 | 524761 |
| 1717777800 | 77.8 | -0.2 | -0.26 | 80 | 80 | 77.8 | 320894 |
| 1717691400 | 78 | -0.6 | -0.76 | 80 | 80 | 78 | 1711447 |
| 1717605000 | 78.6 | 0.6 | 0.77 | 79 | 79 | 78.6 | 331228 |
| 1717518600 | 78 | -1 | -1.27 | 79 | 79 | 77.8 | 1546338 |
| 1717432200 | 79 | 3 | 3.95 | 76.4 | 79.4 | 76 | 516776 |
| 1717173000 | 76 | 1.2 | 1.60 | 76 | 76.6 | 75.6 | 7045061 |
| 1717086600 | 74.8 | -0.7 | -0.93 | 75.4 | 76.8 | 74.8 | 2651980 |
| 1717000200 | 75.5 | 4.9 | 6.94 | 70.6 | 76 | 70.6 | 1692158 |
| 1716913800 | 70.6 | 0.6 | 0.86 | 70 | 70.6 | 70 | 210728 |
| 1716568200 | 70 | -0.2 | -0.28 | 70.2 | 70.4 | 69.4 | 2484235 |
| 1716481800 | 70.2 | 0 | 0.00 | 70.8 | 70.8 | 70.2 | 294299 |
| 1716395400 | 70.2 | 0.2 | 0.29 | 70 | 70.2 | 70 | 1003423 |
| 1716309000 | 70 | -0.5 | -0.71 | 70.2 | 71 | 70 | 987659 |
| 1716222600 | 70.5 | 0.3 | 0.43 | 70.6 | 70.8 | 70 | 750119 |
| 1715963400 | 70.2 | 0.2 | 0.29 | 69.4 | 70.2 | 69.4 | 1248775 |
| 1715877000 | 70 | 0.8 | 1.16 | 69.4 | 70 | 69.2 | 1543978 |
| 1715790600 | 69.2 | 0 | 0.00 | 70 | 70 | 69.2 | 441675 |
| 1715704200 | 69.2 | -0.4 | -0.57 | 69.6 | 69.6 | 69.2 | 589083 |
| 1715617800 | 69.6 | -0.2 | -0.29 | 69.4 | 69.8 | 69.2 | 1590258 |
| 1715358600 | 69.8 | 0.8 | 1.16 | 68.8 | 70 | 68.8 | 485320 |
| 1715272200 | 69 | 0.8 | 1.17 | 69.4 | 69.4 | 68.8 | 505080 |
| 1715185800 | 68.2 | 0 | 0.00 | 68 | 68.2 | 68 | 193987 |
| 1715099400 | 68.2 | 0 | 0.00 | 68.2 | 68.4 | 68 | 1017831 |
| 1714753800 | 68.2 | 0.2 | 0.29 | 69.4 | 69.4 | 68.2 | 155304 |
| 1714667400 | 68 | -1.4 | -2.02 | 69.4 | 69.4 | 68 | 402833 |
| 1714581000 | 69.4 | 0 | 0.00 | 69.8 | 69.8 | 69.4 | 463407 |
| 1714494600 | 69.4 | 0.8 | 1.17 | 69 | 69.8 | 68.6 | 907371 |
| 1714408200 | 68.6 | -0.6 | -0.87 | 69 | 69.4 | 68.6 | 381334 |
| 1714149000 | 69.2 | 0.6 | 0.87 | 68.6 | 69.2 | 68.4 | 373173 |
| 1714062600 | 68.6 | 0.6 | 0.88 | 68.8 | 68.8 | 68 | 343878 |
| 1713976200 | 68 | 0.4 | 0.59 | 67.8 | 69 | 67.4 | 700227 |
| 1713889800 | 67.6 | -0.4 | -0.59 | 68 | 68 | 67.4 | 620102 |
| 1713803400 | 68 | 1.2 | 1.80 | 67.2 | 68 | 66.8 | 174967 |
| 1713544200 | 66.8 | -0.2 | -0.30 | 66.8 | 66.8 | 66.8 | 140617 |
| 1713457800 | 67 | -0.7 | -1.03 | 66.8 | 67 | 66.599999 | 72469 |
| 1713371400 | 67.7 | 0.7 | 1.04 | 68.6 | 68.6 | 67.4 | 284433 |
| 1713285000 | 67 | -0.2 | -0.30 | 67 | 67 | 67 | 221608 |
| 1713198600 | 67.2 | 0.8 | 1.20 | 66.8 | 68.4 | 66.4 | 830015 |
| 1712939400 | 66.4 | -0.6 | -0.90 | 67.2 | 68.6 | 66.4 | 617573 |
| 1712853000 | 67 | 0 | 0.00 | 66.4 | 67 | 66.4 | 222230 |
| 1712766600 | 67 | 0.2 | 0.30 | 66.599999 | 67 | 66.4 | 312306 |
| 1712680200 | 66.8 | 0.2 | 0.30 | 68.2 | 68.6 | 66.8 | 384122 |
| 1712593800 | 66.599999 | -1.2 | -1.77 | 67.4 | 67.4 | 66.599999 | 413730 |
| 1712334600 | 67.8 | 0.8 | 1.19 | 66.8 | 68 | 66.8 | 178382 |
| 1712248200 | 67 | 0 | 0.00 | 68 | 68 | 67 | 217349 |
| 1712161800 | 67 | -0.6 | -0.89 | 67 | 67.6 | 66.599999 | 357993 |
| 1712075400 | 67.6 | -0.4 | -0.59 | 68 | 68 | 67.4 | 422546 |
| 1711647000 | 68 | -0.2 | -0.29 | 68.4 | 68.6 | 67.6 | 664954 |
| 1711560600 | 68.2 | 0.2 | 0.29 | 68.4 | 68.4 | 68 | 138875 |
| 1711474200 | 68 | 0 | 0.00 | 68.2 | 68.2 | 68 | 282735 |
| 1711387800 | 68 | 0 | 0.00 | 68.4 | 68.4 | 68 | 613600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
