Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← GCI.AU stock page

Gryphon Capital Income Trust historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-09-022.0402.0502.0302.0401.739308,768
2024-08-302.0402.0402.0302.0401.739309,372
2024-08-292.0502.0502.0302.0401.739348,382
2024-08-282.0502.0602.0452.0501.735466,473
2024-08-272.0502.0552.0402.0501.735510,713
2024-08-262.0502.0602.0402.0501.735479,323
2024-08-232.0502.0602.0502.0601.743276,531
2024-08-222.0502.0502.0402.0401.726292,469
2024-08-212.0502.0502.0352.0501.735342,971
2024-08-202.0402.0502.0302.0401.726483,766
2024-08-192.0402.0502.0302.0401.726385,685
2024-08-162.0502.0502.0402.0401.726450,532
2024-08-152.0502.0502.0402.0401.726670,055
2024-08-142.0502.0502.0402.0401.726592,744
2024-08-132.0502.0502.0302.0401.726299,277
2024-08-122.0402.0502.0302.0501.735525,451
2024-08-092.0402.0502.0302.0401.7261,522,587
2024-08-082.0302.0402.0202.0401.726632,271
2024-08-072.0202.0402.0202.0401.726492,238
2024-08-062.0102.0302.0102.0201.7091,021,753
2024-08-052.0302.0402.0002.0101.7012,060,565
2024-08-022.0302.0402.0302.0401.726240,728
2024-08-012.0302.0402.0302.0301.718371,590
2024-07-312.0402.0402.0252.0301.718968,392
2024-07-302.0302.0402.0202.0401.7261,091,355
2024-07-292.0402.0402.0352.0401.7141,122,315
2024-07-262.0402.0402.0302.0301.706451,652
2024-07-252.0402.0402.0302.0401.714754,964
2024-07-242.0402.0402.0302.0401.714121,374
2024-07-232.0402.0402.0302.0301.706583,728
2024-07-222.0402.0502.0302.0301.706373,518
2024-07-192.0302.0502.0302.0501.723530,780
2024-07-182.0502.0502.0302.0301.706362,405
2024-07-172.0402.0452.0302.0401.714337,588
2024-07-162.0402.0402.0302.0401.714466,511
2024-07-152.0402.0402.0302.0401.714303,310
2024-07-122.0402.0402.0302.0401.714428,901
2024-07-112.0302.0402.0252.0301.706344,606
2024-07-102.0302.0302.0202.0201.698464,090
2024-07-092.0402.0402.0252.0301.706787,053
2024-07-082.0402.0402.0302.0401.714418,924
2024-07-052.0402.0402.0302.0301.706863,233
2024-07-042.0302.0402.0202.0301.706786,311
2024-07-032.0302.0302.0202.0301.706455,293
2024-07-022.0302.0302.0202.0301.706412,349
2024-07-012.0302.0302.0202.0301.706456,075
2024-06-282.0302.0302.0102.0301.706315,786
2024-06-272.0302.0302.0102.0301.706936,666
2024-06-262.0302.0402.0302.0301.694553,609
2024-06-252.0402.0402.0302.0301.694497,672
2024-06-242.0402.0402.0302.0301.694534,867
2024-06-212.0402.0402.0302.0301.694311,985
2024-06-202.0302.0402.0302.0301.694662,035
2024-06-192.0302.0402.0302.0401.703326,442
2024-06-182.0402.0402.0302.0301.694270,923
2024-06-172.0302.0402.0302.0401.703318,953
2024-06-142.0302.0302.0202.0201.686424,797
2024-06-132.0302.0302.0202.0201.686247,595
2024-06-122.0302.0302.0202.0201.686367,622
2024-06-112.0202.0302.0202.0301.694279,375
← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-290.0131 AUD
2026-08-280.0137 AUD
2026-07-300.0135 AUD
2026-06-290.0138 AUD
2026-05-280.0137 AUD
2026-04-290.0128 AUD
2026-03-300.0127 AUD
2026-02-260.0114 AUD
2026-01-290.0122 AUD
2025-12-300.0122 AUD
2025-11-270.0121 AUD
2025-10-300.0128 AUD
2025-09-290.0124 AUD
2025-08-280.0130 AUD
2025-07-300.0133 AUD
2025-06-270.0127 AUD
2025-05-290.0130 AUD
2025-04-290.0130 AUD
2025-03-280.0141 AUD
2025-02-270.0127 AUD
2025-01-300.0141 AUD
2024-12-300.0141 AUD
2024-11-280.0134 AUD
2024-10-300.0141 AUD
2024-09-270.0141 AUD
2024-08-290.0145 AUD
2024-07-300.0142 AUD
2024-06-270.0138 AUD
2024-05-300.0148 AUD
2024-04-290.0145 AUD
2024-03-270.0141 AUD
2024-02-280.0139 AUD
2024-01-300.0149 AUD
2023-12-280.0149 AUD
2023-11-290.0140 AUD
2023-10-300.0145 AUD
2023-09-280.0142 AUD
2023-08-310.0147 AUD
2023-07-280.0146 AUD
2023-06-290.0145 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.