Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← GCI.AU stock page

Gryphon Capital Income Trust historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-052.0502.0602.0402.0401.9041,598,691
2025-11-042.0502.0602.0402.0401.904513,111
2025-11-032.0402.0552.0402.0501.914741,763
2025-10-312.0502.0502.0402.0401.9041,183,795
2025-10-302.0502.0502.0402.0401.904804,243
2025-10-292.0502.0602.0502.0601.911589,213
2025-10-282.0402.0502.0402.0501.902584,637
2025-10-272.0502.0502.0402.0501.902846,168
2025-10-242.0502.0602.0402.0401.892395,784
2025-10-232.0502.0602.0402.0501.9021,115,864
2025-10-222.0502.0602.0402.0601.9111,151,994
2025-10-212.0502.0602.0452.0501.902936,121
2025-10-202.0502.0602.0452.0601.911459,404
← NewerPage 5 of 5 · 253 trading days

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.