GS Chain (GSC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GS Chain

Date Open High Low Close* Volume
18/01/2024 0.90p 0.90p 0.82p 0.82p 813216
17/01/2024 0.90p 0.90p 0.81p 0.81p 200000
16/01/2024 0.78p 0.90p 0.78p 0.90p 635736
15/01/2024 0.95p 0.95p 0.70p 0.78p 922778
12/01/2024 0.95p 0.95p 0.87p 0.87p 1362122
11/01/2024 1.15p 1.15p 0.80p 0.95p 2083890
10/01/2024 1.30p 1.40p 1.13p 1.15p 307142
09/01/2024 1.35p 1.35p 1.30p 1.30p 700000
08/01/2024 1.70p 1.70p 1.30p 1.30p 2150603
05/01/2024 1.70p 1.70p 1.60p 1.70p 150000
04/01/2024 1.80p 1.80p 1.62p 1.70p 500000
03/01/2024 1.85p 1.85p 1.70p 1.85p 100000
02/01/2024 1.85p 1.85p 1.85p 1.85p 0
29/12/2023 1.85p 1.85p 1.85p 1.85p 0
28/12/2023 2.10p 2.10p 1.80p 1.90p 450000
27/12/2023 2.10p 2.20p 2.10p 2.10p 29350
22/12/2023 2.15p 2.15p 2.10p 2.10p 100000
21/12/2023 2.45p 2.45p 2.15p 2.15p 495973
20/12/2023 2.45p 2.45p 2.42p 2.45p 0
19/12/2023 2.45p 2.45p 2.40p 2.45p 240000
18/12/2023 2.45p 2.45p 2.30p 2.45p 10000
15/12/2023 2.45p 2.45p 2.40p 2.45p 305000
14/12/2023 2.45p 2.45p 2.42p 2.45p 0
13/12/2023 2.45p 2.45p 2.42p 2.45p 0
12/12/2023 2.45p 2.45p 2.10p 2.45p 895031
11/12/2023 2.45p 2.49p 2.45p 2.45p 78058
08/12/2023 2.45p 2.45p 2.42p 2.45p 0
07/12/2023 2.45p 2.49p 2.45p 2.45p 11850
06/12/2023 2.45p 2.45p 2.42p 2.45p 0
05/12/2023 2.45p 2.50p 2.45p 2.45p 67300
04/12/2023 2.45p 2.49p 2.32p 2.45p 219337
01/12/2023 2.45p 2.50p 2.45p 2.45p 90000
30/11/2023 2.60p 2.60p 2.40p 2.50p 100317
29/11/2023 2.65p 2.65p 2.05p 2.60p 1097197
28/11/2023 2.75p 2.75p 2.60p 2.65p 46889
27/11/2023 2.75p 2.75p 2.70p 2.75p 471030
24/11/2023 2.75p 2.75p 2.75p 2.75p 0
23/11/2023 2.75p 2.75p 2.70p 2.75p 0
22/11/2023 2.75p 2.75p 2.70p 2.75p 0
21/11/2023 2.75p 2.75p 2.60p 2.75p 6924
20/11/2023 2.80p 2.80p 2.68p 2.75p 0
17/11/2023 2.80p 2.80p 2.77p 2.80p 0
16/11/2023 2.80p 2.80p 2.77p 2.80p 0
15/11/2023 2.85p 2.85p 2.71p 2.80p 184942
14/11/2023 3.00p 3.00p 2.80p 2.85p 100000
13/11/2023 3.00p 3.00p 3.00p 3.00p 0
10/11/2023 3.00p 3.00p 3.00p 3.00p 0
09/11/2023 3.00p 3.03p 3.00p 3.00p 12516
08/11/2023 3.00p 3.00p 3.00p 3.00p 0
07/11/2023 3.05p 3.05p 2.70p 3.00p 704510
06/11/2023 3.05p 3.05p 2.88p 2.92p 333000
03/11/2023 3.05p 3.10p 3.05p 3.05p 21490
02/11/2023 3.05p 3.05p 3.05p 3.05p 0
01/11/2023 3.05p 3.05p 2.70p 3.05p 656240
31/10/2023 3.05p 3.05p 2.78p 2.78p 1669105
30/10/2023 3.10p 3.10p 3.00p 3.05p 100000
27/10/2023 3.05p 3.10p 3.00p 3.10p 270000
26/10/2023 3.10p 3.10p 3.00p 3.05p 110000
25/10/2023 3.10p 3.10p 3.00p 3.10p 35000
24/10/2023 3.60p 3.60p 3.00p 3.10p 833467
23/10/2023 3.95p 4.00p 3.73p 3.80p 0
20/10/2023 3.95p 4.00p 3.95p 3.95p 0
19/10/2023 4.00p 4.00p 3.90p 4.00p 100000
18/10/2023 4.25p 4.25p 3.75p 4.00p 994264
17/10/2023 4.45p 4.45p 4.17p 4.25p 1307826
16/10/2023 4.45p 4.45p 4.30p 4.30p 847925
13/10/2023 4.45p 4.45p 4.30p 4.45p 745000
12/10/2023 4.05p 4.45p 3.90p 4.45p 917629
11/10/2023 4.05p 4.05p 4.05p 4.05p 0
10/10/2023 4.05p 4.05p 3.90p 4.05p 100025
09/10/2023 4.05p 4.05p 4.05p 4.05p 0
06/10/2023 4.05p 4.05p 3.90p 4.05p 9357
05/10/2023 4.05p 4.05p 4.05p 4.05p 0
04/10/2023 4.05p 4.05p 4.05p 4.05p 0
03/10/2023 4.05p 4.05p 3.90p 4.05p 9000
02/10/2023 4.05p 4.05p 4.05p 4.05p 0
29/09/2023 4.05p 4.05p 3.82p 4.05p 197000
28/09/2023 4.05p 4.05p 3.90p 3.90p 1079797
27/09/2023 4.05p 4.05p 4.05p 4.05p 0
26/09/2023 4.05p 4.05p 3.90p 4.05p 909898
25/09/2023 4.05p 4.05p 4.05p 4.05p 0
22/09/2023 4.15p 4.15p 3.73p 4.05p 528466
21/09/2023 4.15p 4.15p 4.15p 4.15p 0
20/09/2023 4.15p 4.15p 3.90p 4.15p 421272
19/09/2023 4.15p 4.15p 4.15p 4.15p 0
18/09/2023 4.15p 4.15p 4.06p 4.15p 120000
15/09/2023 4.15p 4.15p 4.15p 4.15p 0
14/09/2023 4.10p 4.15p 4.03p 4.15p 0
13/09/2023 4.10p 4.10p 3.92p 4.10p 358244
12/09/2023 4.10p 4.10p 3.92p 4.10p 127714
11/09/2023 4.05p 4.30p 3.90p 4.20p 3715113
08/09/2023 4.05p 4.05p 3.80p 4.05p 141684
07/09/2023 4.05p 4.08p 3.85p 4.05p 844558
06/09/2023 4.05p 4.05p 3.85p 4.05p 103948
05/09/2023 4.05p 4.05p 3.80p 4.05p 270897
04/09/2023 4.05p 4.30p 3.87p 4.05p 1137972
01/09/2023 4.05p 4.20p 4.05p 4.20p 618023
31/08/2023 4.05p 4.05p 4.05p 4.05p 0
30/08/2023 4.05p 4.05p 3.80p 4.05p 187350
29/08/2023 4.05p 4.05p 3.80p 4.05p 261417
25/08/2023 4.15p 4.20p 4.00p 4.05p 155951
24/08/2023 4.15p 4.15p 4.00p 4.15p 318263
23/08/2023 4.15p 4.15p 4.03p 4.14p 298678
22/08/2023 4.00p 4.15p 4.00p 4.15p 174633
21/08/2023 3.85p 4.09p 3.85p 4.00p 284133
18/08/2023 3.80p 3.85p 3.80p 3.85p 150000
17/08/2023 3.75p 3.80p 3.75p 3.80p 1137894
16/08/2023 3.70p 3.80p 3.70p 3.75p 6300
15/08/2023 3.85p 3.85p 3.60p 3.70p 350000
14/08/2023 4.00p 4.00p 3.85p 3.85p 2232
11/08/2023 4.05p 4.05p 3.84p 3.84p 150000
10/08/2023 4.00p 4.04p 4.00p 4.00p 250000
09/08/2023 4.30p 4.30p 4.00p 4.00p 827176
08/08/2023 4.90p 4.90p 4.24p 4.30p 1176963
07/08/2023 4.90p 4.90p 4.90p 4.90p 0
04/08/2023 4.95p 4.95p 4.80p 4.90p 183285
03/08/2023 5.25p 5.25p 4.95p 4.95p 450311
02/08/2023 5.25p 5.25p 5.00p 5.25p 580888
01/08/2023 5.25p 5.25p 5.00p 5.25p 139447
31/07/2023 5.25p 5.25p 5.05p 5.25p 79327
28/07/2023 5.35p 5.35p 5.20p 5.25p 100657
27/07/2023 5.25p 5.25p 5.00p 5.10p 928967
26/07/2023 5.25p 5.30p 5.00p 5.25p 184036
25/07/2023 5.55p 5.60p 5.02p 5.25p 974919
24/07/2023 5.55p 5.80p 5.30p 5.30p 788277
21/07/2023 5.65p 5.74p 5.50p 5.50p 690288
20/07/2023 4.95p 5.70p 4.95p 5.20p 1115252
19/07/2023 4.60p 5.13p 4.50p 4.95p 1693450
18/07/2023 3.85p 4.69p 3.85p 4.60p 1772346
17/07/2023 3.75p 3.85p 3.75p 3.75p 0
14/07/2023 3.95p 4.00p 3.75p 3.75p 697022
13/07/2023 3.05p 3.84p 3.05p 3.84p 5622757
12/07/2023 3.05p 3.10p 3.05p 3.05p 146000
11/07/2023 3.05p 3.10p 3.02p 3.02p 1099135
10/07/2023 3.05p 3.10p 3.01p 3.05p 2046131
07/07/2023 3.05p 3.05p 3.05p 3.05p 0
06/07/2023 3.05p 3.09p 3.00p 3.05p 1000161
05/07/2023 3.05p 3.05p 3.05p 3.05p 0
04/07/2023 3.10p 3.13p 3.05p 3.05p 0
03/07/2023 3.10p 3.13p 3.10p 3.10p 0
30/06/2023 3.10p 3.13p 3.10p 3.10p 0
29/06/2023 3.10p 3.13p 3.10p 3.10p 0
28/06/2023 3.10p 3.20p 3.09p 3.10p 1464500
27/06/2023 3.10p 3.20p 2.94p 3.10p 99900
26/06/2023 3.25p 3.30p 3.00p 3.00p 185000
23/06/2023 3.25p 3.25p 3.10p 3.25p 847580
22/06/2023 3.25p 3.25p 3.10p 3.25p 450000
21/06/2023 3.35p 3.35p 3.10p 3.20p 2968865
20/06/2023 3.25p 3.25p 3.10p 3.10p 525210
19/06/2023 3.50p 3.50p 3.10p 3.10p 693198
16/06/2023 3.50p 3.50p 3.40p 3.50p 100000
15/06/2023 3.45p 3.50p 3.40p 3.50p 582141
14/06/2023 3.55p 3.55p 3.30p 3.45p 408800
13/06/2023 3.30p 3.70p 3.30p 3.42p 4070164
12/06/2023 3.10p 3.40p 3.10p 3.40p 2841641
09/06/2023 2.90p 3.10p 2.90p 3.10p 1008031
08/06/2023 2.95p 2.95p 2.90p 2.90p 86414
07/06/2023 3.40p 3.40p 3.10p 3.15p 450000
06/06/2023 3.40p 3.49p 3.31p 3.40p 180000
05/06/2023 3.50p 3.60p 3.30p 3.40p 547296
02/06/2023 3.50p 3.50p 3.32p 3.50p 1000
01/06/2023 3.55p 3.70p 3.31p 3.70p 1291153
31/05/2023 3.65p 3.65p 3.50p 3.55p 413861
30/05/2023 3.90p 3.90p 3.65p 3.65p 804001
26/05/2023 3.95p 3.95p 3.80p 3.90p 258077
25/05/2023 4.10p 4.10p 3.81p 3.95p 626000
24/05/2023 4.15p 4.15p 4.01p 4.10p 100000
23/05/2023 4.20p 4.20p 4.10p 4.15p 450000
22/05/2023 4.25p 4.25p 4.10p 4.20p 502868
19/05/2023 4.30p 4.35p 4.20p 4.20p 613557
18/05/2023 4.35p 4.37p 4.20p 4.30p 769884
17/05/2023 4.35p 4.45p 4.24p 4.35p 1157388
16/05/2023 4.30p 4.40p 4.24p 4.35p 637500
15/05/2023 4.30p 4.30p 4.10p 4.30p 450000
12/05/2023 4.30p 4.30p 4.10p 4.30p 220133
11/05/2023 4.30p 4.46p 4.10p 4.10p 319700
10/05/2023 4.35p 4.35p 4.23p 4.30p 0
09/05/2023 4.60p 4.80p 4.14p 4.14p 1689266
05/05/2023 4.30p 4.79p 4.21p 4.60p 2736491
04/05/2023 4.30p 4.50p 4.10p 4.30p 777263
03/05/2023 4.30p 4.30p 4.00p 4.30p 242
02/05/2023 4.00p 4.39p 4.00p 4.10p 831240
28/04/2023 4.10p 4.10p 3.92p 4.06p 725076
27/04/2023 4.15p 4.20p 4.00p 4.20p 1197169
26/04/2023 3.95p 4.19p 3.84p 4.10p 1871265
25/04/2023 3.65p 4.00p 3.60p 3.90p 1587616
24/04/2023 3.65p 3.65p 3.65p 3.65p 100000
21/04/2023 3.75p 3.75p 3.60p 3.65p 997765
20/04/2023 3.95p 3.95p 3.75p 3.75p 23810
19/04/2023 3.85p 4.02p 3.85p 3.95p 150000
18/04/2023 4.15p 4.15p 3.90p 3.90p 483036
17/04/2023 4.15p 4.23p 4.15p 4.15p 0
14/04/2023 4.15p 4.15p 3.91p 4.15p 2444
13/04/2023 4.15p 4.15p 3.70p 4.15p 434342
12/04/2023 4.15p 4.30p 4.00p 4.15p 1104444
11/04/2023 4.15p 4.15p 4.00p 4.15p 120961
06/04/2023 4.30p 4.30p 4.00p 4.00p 865115
05/04/2023 4.15p 4.30p 4.10p 4.30p 999975
04/04/2023 4.10p 4.18p 4.10p 4.15p 778739
03/04/2023 4.00p 4.20p 4.00p 4.20p 1476334

*Close Price adjusted for both dividends and splits