GCP Asset Backed Income Fund Limited - GABI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	66.4	66.8	66.8	67.35	66.4	114,889
September 25, 2025	66.7	66.4	66.4	67.2	66.4	132,341
September 24, 2025	66.63	66.8	66.8	67.35	66.4	160,562
September 23, 2025	66.94	66.4	66.4	67.2	66.4	148,765
September 22, 2025	66.4	66.4	66.4	67.16	66.4	202,199
September 19, 2025	66.2	66.71	66.71	67.19	66.2	166,040
September 18, 2025	66.07	67.4	67.4	67.4	66.07	170,913
September 17, 2025	65.37	66.2	66.2	66.48	65.37	924,192
September 16, 2025	66.71	66.2	66.2	66.71	65.7	806,344
September 15, 2025	65	66.8	66.8	66.9	64.8	1.89M
September 12, 2025	65.07	65.2	65.2	65.6	65.05	298,207
September 11, 2025	63.58	65	65	66	63.4	2.25M
September 10, 2025	62.6	63.2	63.2	63.2	62.6	178,494
September 09, 2025	62.88	63.1	63.1	63.24	62.6	226,613
September 08, 2025	62.78	63.2	63.2	63.6	62.78	112,053
September 05, 2025	63.24	62.6	62.6	63.4	62.6	215,111
September 04, 2025	63.39	63.2	63.2	63.6	62.8	38,997
September 03, 2025	63.35	63.2	63.2	63.6	62.6	169,105
September 02, 2025	62.72	63.35	63.35	63.6	62.6	110,742
September 01, 2025	62.83	63.2	63.2	63.6	62.6	272,288
August 29, 2025	63.4	63.4	63.4	63.6	62.6	188,419
August 28, 2025	63.2	63.4	63.4	63.6	63	188,905
August 27, 2025	63.8	63.1	63.1	64	62.8	1.2M
August 26, 2025	64.03	63.8	63.8	64.45	63.61	116,738
August 22, 2025	63.4	63.9	63.9	64.4	63.4	399,814
August 21, 2025	63.25	63.6	63.6	64.6	63.2	186,158
August 20, 2025	62.8	63.2	63.2	63.6	62.8	266,416
August 19, 2025	63.2	63	63	63.73	62.79	255,666
August 18, 2025	63.4	63.3	63.3	63.8	62.58	869,177
August 15, 2025	63.41	63.6	63.6	64	63.4	201,204
August 14, 2025	63.4	63.6	63.6	64	63.4	121,827
August 13, 2025	63.4	63.6	63.6	63.8	63.4	543,916
August 12, 2025	63.8	63.7	63.7	64	63.4	416,340
August 11, 2025	63.81	63.8	63.8	64.2	63.6	411,504
August 08, 2025	63.81	64.2	64.2	64.6	63.8	52,861
August 07, 2025	64.54	63.8	63.8	64.85	63.6	286,801
August 06, 2025	65.46	64.6	64.6	65.46	64.01	49,907
August 05, 2025	64.21	64.7	64.7	65.09	64.18	202,702
August 04, 2025	65.06	64	64	65.06	64	258,287
August 01, 2025	64.6	64	64	64.6	64	184,374
July 31, 2025	65.19	64.7	64.7	66.28	64.2	74,719
July 30, 2025	66.54	66	66	66.6	66	150,980
July 29, 2025	66	66.6	66.6	67.6	66	108,703
July 28, 2025	66.35	66	66	67	65.8	203,363
July 25, 2025	66.68	66.2	66.2	66.8	65.6	99,774
July 24, 2025	65.9	66.2	66.2	66.55	65.56	193,500
July 23, 2025	67.4	66.4	66.4	67.42	66.34	352,503
July 22, 2025	67.4	67.6	67.6	67.6	66	61,188
July 21, 2025	67.2	67.2	67.2	67.2	65.78	512,249
July 18, 2025	65.67	66	66	66.2	65.61	191,222
July 17, 2025	67.2	66	66	67.2	65.6	135,176
July 16, 2025	65.8	66.1	66.1	67.06	65.6	156,319
July 15, 2025	65.73	65.8	65.8	66	65.6	130,836
July 14, 2025	65.55	66.2	66.2	66.74	65.33	191,836
July 11, 2025	65.8	66.2	66.2	66.4	65.8	26,491
July 10, 2025	66.38	66.2	66.2	66.38	65.4	295,302
July 09, 2025	65.58	65.8	65.8	67	65.4	35,970
July 08, 2025	65.4	66	66	66.72	65.4	99,257
July 07, 2025	67	65.4	65.4	67	65.4	44,815
July 04, 2025	65.83	65.8	65.8	67	65.4	110,254

GCP Asset Backed Income Fund Limited (GABI.L) LSE