Stock listing
ASX:GCI Gryphon Capital Income Trust Share Price
Follow Gryphon Capital Income Trust into a list and get an email when it puts out news.
Share price · ASX:GCI
$2.00 AUD -0.00 (-0.2%)
Close on Nov 3, 2026
- Day range
- $2.00 – $2.01 AUDNov 3, 2026
- Volume
- 475,936 sharesNov 3, 2026
- Market cap
- $1.36B AUDAt the close on Nov 3, 2026 · price × 679.1M shares outstanding
- 52-week range
- $1.93 – $2.09 AUDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $1.75M AUDMedian day 729,199 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · ASX:GCI · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $2.00 | -0.005 | -0.2% | $2.00 | $2.01 | $2.00 | 475,936 | |
| $2.005 | +0.005 | +0.2% | $2.00 | $2.01 | $1.995 | 860,687 | |
| $2.00 | -0.005 | -0.2% | $2.00 | $2.01 | $2.00 | 699,230 | |
| $2.005 | +0.005 | +0.2% | $2.00 | $2.01 | $1.995 | 817,132 | |
| $2.00 | -0.01 | -0.5% | $2.01 | $2.02 | $2.00 | 1,243,449 | |
| $2.01 | 0.00 | 0.0% | $2.01 | $2.02 | $2.01 | 729,870 | |
| $2.01 | 0.00 | 0.0% | $2.01 | $2.02 | $2.01 | 1,312,467 | |
| $2.01 | -0.01 | -0.5% | $2.01 | $2.02 | $2.01 | 1,021,658 | |
| $2.02 | +0.01 | +0.5% | $2.01 | $2.02 | $2.01 | 621,443 | |
| $2.01 | 0.00 | 0.0% | $2.02 | $2.02 | $2.01 | 305,409 | |
| $2.01 | 0.00 | 0.0% | $2.015 | $2.02 | $2.01 | 509,022 | |
| $2.01 | 0.00 | 0.0% | $2.02 | $2.03 | $2.01 | 427,709 | |
| $2.01 | -0.01 | -0.5% | $2.02 | $2.03 | $2.01 | 618,241 | |
| $2.02 | 0.00 | 0.0% | $2.01 | $2.02 | $2.01 | 824,922 | |
| $2.02 | +0.01 | +0.5% | $2.01 | $2.02 | $2.01 | 401,344 | |
| $2.01 | 0.00 | 0.0% | $2.015 | $2.02 | $2.00 | 795,491 | |
| $2.01 | -0.01 | -0.5% | $2.02 | $2.03 | $2.01 | 515,129 | |
| $2.02 | +0.025 | +1.3% | $2.00 | $2.03 | $1.995 | 726,740 | |
| $1.995 | +0.005 | +0.3% | $1.99 | $2.00 | $1.99 | 660,507 | |
| $1.99 | +0.015 | +0.8% | $1.98 | $2.00 | $1.98 | 842,235 | |
| $1.975 | +0.005 | +0.3% | $1.97 | $1.995 | $1.97 | 997,507 | |
| $1.97 | +0.01 | +0.5% | $1.96 | $1.98 | $1.955 | 245,731 | |
| $1.96 | -0.02 | -1.0% | $1.975 | $1.975 | $1.93 | 2,337,387 | |
| $1.98 | -0.015 | -0.8% | $2.00 | $2.00 | $1.98 | 1,492,292 | |
| $1.995 | -0.005 | -0.2% | $2.00 | $2.01 | $1.96 | 2,284,105 | |
| $2.00 | -0.01 | -0.5% | $2.01 | $2.01 | $2.00 | 1,178,727 | |
| $2.01 | -0.01 | -0.5% | $2.02 | $2.025 | $1.995 | 2,187,870 | |
| $2.02 | -0.01 | -0.5% | $2.02 | $2.03 | $2.02 | 542,177 | |
| $2.03 | 0.00 | 0.0% | $2.03 | $2.03 | $2.02 | 1,249,497 | |
| $2.03 | -0.01 | -0.5% | $2.04 | $2.04 | $2.03 | 374,317 | |
| $2.04 | +0.01 | +0.5% | $2.035 | $2.04 | $2.025 | 975,465 | |
| $2.03 | -0.01 | -0.5% | $2.04 | $2.04 | $2.03 | 449,192 | |
| $2.04 | 0.00 | 0.0% | $2.04 | $2.04 | $2.03 | 525,131 | |
| $2.04 | +0.01 | +0.5% | $2.03 | $2.04 | $2.02 | 974,005 | |
| $2.03 | +0.01 | +0.5% | $2.03 | $2.04 | $2.02 | 1,160,634 | |
| $2.02 | +0.01 | +0.5% | $2.02 | $2.02 | $2.01 | 1,440,561 | |
| $2.01 | -0.04 | -2.0% | $2.03 | $2.03 | $2.01 | 1,652,122 | |
| $2.05 | +0.01 | +0.5% | $2.05 | $2.05 | $2.02 | 1,375,329 | |
| $2.04 | -0.01 | -0.5% | $2.05 | $2.06 | $2.04 | 623,092 | |
| $2.05 | 0.00 | 0.0% | $2.05 | $2.06 | $2.04 | 331,496 | |
| $2.05 | 0.00 | 0.0% | $2.06 | $2.06 | $2.04 | 686,175 | |
| $2.05 | -0.02 | -1.0% | $2.06 | $2.07 | $2.05 | 613,061 | |
| $2.07 | +0.04 | +2.0% | $2.03 | $2.07 | $2.03 | 932,089 | |
| $2.03 | -0.02 | -1.0% | $2.05 | $2.05 | $2.03 | 1,080,251 | |
| $2.05 | -0.01 | -0.5% | $2.06 | $2.07 | $2.05 | 3,560,342 | |
| $2.06 | 0.00 | 0.0% | $2.07 | $2.07 | $2.06 | 603,712 | |
| $2.06 | 0.00 | 0.0% | $2.06 | $2.07 | $2.06 | 640,255 | |
| $2.06 | -0.01 | -0.5% | $2.07 | $2.07 | $2.06 | 870,978 | |
| $2.07 | -0.01 | -0.5% | $2.08 | $2.085 | $2.07 | 1,332,089 | |
| $2.08 | 0.00 | 0.0% | $2.09 | $2.09 | $2.08 | 1,197,838 | |
| $2.08 | +0.01 | +0.5% | $2.08 | $2.09 | $2.075 | 578,886 | |
| $2.07 | -0.01 | -0.5% | $2.08 | $2.08 | $2.07 | 818,561 | |
| $2.08 | +0.01 | +0.5% | $2.07 | $2.08 | $2.07 | 429,383 | |
| $2.07 | 0.00 | 0.0% | $2.07 | $2.08 | $2.07 | 230,059 | |
| $2.07 | 0.00 | 0.0% | $2.07 | $2.08 | $2.065 | 556,911 | |
| $2.07 | +0.01 | +0.5% | $2.07 | $2.08 | $2.06 | 524,532 | |
| $2.06 | -0.01 | -0.5% | $2.07 | $2.07 | $2.06 | 805,542 | |
| $2.07 | 0.00 | 0.0% | $2.07 | $2.07 | $2.06 | 408,909 | |
| $2.07 | +0.01 | +0.5% | $2.06 | $2.07 | $2.06 | 475,312 | |
| $2.06 | 0.00 | 0.0% | $2.06 | $2.07 | $2.06 | 357,490 | |
| $2.06 | 0.00 | 0.0% | $2.06 | $2.075 | $2.06 | 520,053 | |
| $2.06 | -0.01 | -0.5% | $2.07 | $2.07 | $2.06 | 772,541 | |
| $2.07 | +0.01 | +0.5% | $2.07 | $2.07 | $2.06 | 729,199 | |
| $2.06 | -0.01 | -0.5% | $2.07 | $2.07 | $2.06 | 483,253 | |
| $2.07 | +0.02 | +1.0% | $2.05 | $2.07 | $2.05 | 733,109 | |
| $2.05 | -0.01 | -0.5% | $2.06 | $2.07 | $2.05 | 325,173 | |
| $2.06 | 0.00 | 0.0% | $2.06 | $2.08 | $2.05 | 747,696 |
- Ticker
- ASX:GCI
- Asset type
- Fund
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Oct 26, 2026
Dividend/Distribution - GCI
Latest deck · Feb 23, 2026
Investor Presentation (February 2026)
Investor deck · 15 slides
Latest news
Dividend/Distribution - GCI
Oct 26, 2026
Closed $2.01 (0.0%) on Oct 26, 2026
Decks
Investor Presentation (February 2026)
Investor deck · 15 slides · Feb 23, 2026
Investor Presentation (February 2025)
Investor deck · 15 slides · Feb 24, 2025
Investor Presentation (October 2024)
Investor deck · 13 slides · Oct 8, 2024
Investor Presentation (August 2021)
Investor deck · 11 slides · Aug 9, 2021
Gryphon Capital Income Trust on 6ix
- What it is
- Closed-end fund
- News releases
- 2 in the last 12 months · 2 in all · newest Nov 4, 2026 · oldest 2026
- Decks
- 6 decks · latest Feb 23, 2026
Log in to ask 6ix AI your own questions about Gryphon Capital Income Trust.