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
2024-06-072.0202.0302.0202.0201.686338,761
2024-06-062.0202.0302.0102.0301.694802,587
2024-06-052.0202.0252.0102.0201.686540,846
2024-06-042.0302.0302.0202.0201.686398,718
2024-06-032.0202.0402.0202.0401.703200,988
2024-05-312.0302.0402.0202.0201.686713,489
2024-05-302.0302.0302.0202.0301.694567,757
2024-05-292.0302.0402.0302.0301.682677,195
2024-05-282.0302.0302.0302.0301.6820
2024-05-272.0402.0402.0302.0301.682455,139
2024-05-242.0402.0402.0302.0401.690349,310
2024-05-232.0302.0402.0302.0351.686396,305
2024-05-222.0302.0402.0302.0301.682272,556
2024-05-212.0302.0402.0202.0301.682302,954
2024-05-202.0202.0302.0202.0201.674390,443
2024-05-172.0202.0402.0202.0201.674193,392
2024-05-162.0302.0352.0202.0201.674914,978
2024-05-152.0302.0402.0302.0401.690609,713
2024-05-142.0502.0502.0302.0301.682291,803
2024-05-132.0402.0502.0302.0401.690462,648
2024-05-102.0402.0402.0252.0401.690823,568
2024-05-092.0402.0502.0302.0401.690345,589
2024-05-082.0402.0402.0302.0401.690385,098
2024-05-072.0302.0402.0202.0401.690169,271
2024-05-062.0302.0402.0202.0201.674122,556
2024-05-032.0302.0302.0202.0201.674383,403
2024-05-022.0402.0402.0252.0401.690230,157
2024-05-012.0302.0402.0302.0401.690201,145
2024-04-302.0302.0352.0302.0301.682271,581
2024-04-292.0402.0402.0202.0301.682269,689
2024-04-262.0402.0502.0302.0401.6781,318,207
2024-04-242.0302.0502.0302.0401.678311,059
2024-04-232.0502.0502.0302.0301.670506,740
2024-04-222.0502.0602.0402.0501.687733,374
2024-04-192.0402.0602.0402.0401.678301,873
2024-04-182.0402.0502.0402.0401.678352,177
2024-04-172.0502.0502.0302.0401.678376,908
2024-04-162.0402.0502.0302.0301.670257,608
2024-04-152.0502.0502.0302.0401.678303,243
2024-04-122.0402.0502.0402.0501.687358,397
2024-04-112.0402.0502.0402.0501.687372,403
2024-04-102.0502.0502.0402.0401.678373,791
2024-04-092.0502.0502.0402.0401.678908,737
2024-04-082.0402.0502.0402.0501.687246,108
2024-04-052.0402.0602.0402.0601.695207,517
2024-04-042.0402.0502.0402.0501.687463,955
2024-04-032.0402.0502.0402.0401.678189,122
2024-04-022.0402.0502.0302.0401.678256,249
2024-03-282.0302.0402.0302.0401.678241,965
2024-03-272.0602.0602.0302.0301.670483,048
2024-03-262.0502.0602.0402.0601.683751,934
2024-03-252.0602.0602.0502.0601.683645,570
2024-03-222.0502.0602.0502.0601.683510,790
2024-03-212.0702.0702.0402.0501.675261,704
2024-03-202.0502.0902.0502.0601.683458,286
2024-03-192.0502.0602.0402.0601.683428,035
2024-03-182.0402.0502.0302.0501.675387,843
2024-03-152.0302.0402.0202.0301.659634,519
2024-03-142.0202.0402.0202.0301.659616,301
2024-03-132.0302.0402.0202.0201.650315,273
← NewerPage 11 of 22 · 1,265 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.