Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Australia
ASX
VanEck Investments Limited (GCAP)
VanEck Investments Limited (GCAP) Historical

GCAP VanEck Investments Limited

8.87

0.00 (0.00%)

Jan 05 2025 - Closed

Delayed by 20 minutes

GCAP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 03 2025	8.84	0.00	0.00%	8.84	8.84	8.84	0
Jan 02 2025	8.84	-0.08	-0.90%	8.87	8.87	8.84	121
Dec 30 2024	8.92	0.02	0.22%	8.92	8.92	8.92	5
Dec 30 2024	8.90	0.07	0.79%	8.90	8.90	8.90	2
Dec 27 2024	8.83	-0.02	-0.23%	8.93	8.93	8.83	76
Dec 23 2024	8.85	0.02	0.23%	8.85	8.85	8.85	26
Dec 23 2024	8.83	-0.03	-0.34%	8.83	8.83	8.83	113
Dec 20 2024	8.86	-0.10	-1.12%	8.88	8.88	8.86	1,957
Dec 19 2024	8.96	0.08	0.90%	8.96	8.96	8.96	2
Dec 18 2024	8.88	0.03	0.34%	8.89	8.89	8.88	7
Dec 17 2024	8.85	0.00	0.00%	8.85	8.85	8.85	597
Dec 16 2024	8.85	0.00	0.00%	8.89	8.89	8.85	6
Dec 13 2024	8.85	-0.04	-0.45%	8.89	8.89	8.85	2
Dec 12 2024	8.89	0.03	0.34%	8.89	8.89	8.89	3
Dec 11 2024	8.86	-0.02	-0.23%	8.88	8.89	8.86	4
Dec 10 2024	8.88	0.03	0.34%	8.88	8.88	8.88	5,639
Dec 09 2024	8.85	-0.01	-0.11%	8.87	8.87	8.85	5,725
Dec 06 2024	8.86	0.06	0.68%	8.84	8.86	8.84	6,107
Dec 05 2024	8.80	0.00	0.00%	8.83	8.84	8.80	1,165
Dec 04 2024	8.80	0.03	0.34%	8.82	8.82	8.80	2,170
Dec 03 2024	8.77	-0.05	-0.57%	8.82	8.82	8.77	3,941
Dec 02 2024	8.82	0.00	0.00%	8.87	8.87	8.82	11,202
Nov 29 2024	8.82	-0.03	-0.34%	8.84	8.85	8.82	430
Nov 28 2024	8.85	0.03	0.34%	8.85	8.85	8.85	2
Nov 27 2024	8.82	0.00	0.00%	8.83	8.85	8.82	99
Nov 26 2024	8.82	0.00	0.00%	8.80	8.83	8.80	5,642
Nov 25 2024	8.82	-0.01	-0.11%	8.84	8.84	8.82	2,828
Nov 22 2024	8.83	0.00	0.00%	8.83	8.83	8.83	439
Nov 21 2024	8.83	0.02	0.23%	8.80	8.83	8.80	994
Nov 20 2024	8.81	0.01	0.11%	8.82	8.82	8.81	1,502
Nov 19 2024	8.80	-0.01	-0.11%	8.84	8.84	8.80	2,849
Nov 18 2024	8.81	-0.02	-0.23%	8.88	8.88	8.81	461
Nov 15 2024	8.83	0.02	0.23%	8.83	8.835	8.79	5,262
Nov 14 2024	8.81	0.00	0.00%	8.83	8.85	8.81	515
Nov 13 2024	8.81	-0.02	-0.23%	8.86	8.86	8.81	2
Nov 12 2024	8.83	0.02	0.23%	8.81	8.84	8.81	5,535
Nov 11 2024	8.81	0.04	0.46%	8.81	8.81	8.81	5,361
Nov 08 2024	8.77	0.00	0.00%	8.77	8.77	8.77	0
Nov 07 2024	8.77	0.00	0.00%	8.79	8.80	8.77	14,601
Nov 06 2024	8.77	0.05	0.57%	8.78	8.81	8.77	1,891
Nov 05 2024	8.72	0.00	0.00%	8.72	8.72	8.72	0
Nov 04 2024	8.72	-0.06	-0.68%	8.78	8.78	8.72	1,228
Nov 01 2024	8.78	-0.06	-0.68%	8.81	8.81	8.78	2,219
Oct 31 2024	8.84	0.00	0.00%	8.87	8.87	8.84	4,934
Oct 30 2024	8.84	-0.02	-0.17%	8.87	8.87	8.84	4
Oct 29 2024	8.855	0.00	0.00%	8.855	8.855	8.855	0
Oct 28 2024	8.855	0.03	0.28%	8.84	8.855	8.83	745
Oct 25 2024	8.83	-0.05	-0.56%	8.88	8.88	8.83	12,670
Oct 24 2024	8.88	0.05	0.57%	8.84	8.88	8.84	21
Oct 23 2024	8.83	-0.06	-0.67%	8.90	8.90	8.83	11,673
Oct 22 2024	8.89	-0.01	-0.11%	8.89	8.89	8.89	1,681
Oct 21 2024	8.90	0.05	0.56%	8.89	8.91	8.89	1,506
Oct 18 2024	8.85	-0.01	-0.11%	8.86	8.89	8.85	3,396
Oct 17 2024	8.86	0.01	0.11%	8.89	8.89	8.83	3,422
Oct 16 2024	8.85	0.01	0.11%	8.85	8.87	8.85	18,223
Oct 15 2024	8.84	0.00	0.00%	8.84	8.84	8.84	0
Oct 14 2024	8.84	0.01	0.11%	8.84	8.85	8.81	1,654
Oct 11 2024	8.83	0.00	0.00%	8.83	8.83	8.83	0
Oct 10 2024	8.83	0.03	0.34%	8.83	8.83	8.83	2
Oct 09 2024	8.80	-0.04	-0.45%	8.80	8.83	8.80	4,364
Oct 08 2024	8.84	-0.01	-0.06%	8.84	8.85	8.84	1,812

VanEck Investments

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions