GS Chain (GSC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/06/2022 6.60p 6.66p 6.60p 6.60p 26007
16/06/2022 6.50p 6.70p 6.48p 6.60p 462510
15/06/2022 6.50p 6.62p 6.30p 6.50p 195863
14/06/2022 6.45p 6.62p 6.28p 6.50p 599552
13/06/2022 6.55p 6.67p 6.40p 6.45p 773154
10/06/2022 6.05p 6.67p 6.05p 6.55p 811983
09/06/2022 5.50p 6.20p 5.50p 6.05p 1055497
08/06/2022 5.40p 5.58p 5.40p 5.50p 108293
07/06/2022 5.45p 5.63p 5.37p 5.40p 269835
06/06/2022 5.45p 5.63p 5.45p 5.45p 18666
01/06/2022 5.45p 5.63p 5.45p 5.45p 12443
31/05/2022 5.45p 5.63p 5.45p 5.45p 5333
27/05/2022 5.55p 5.68p 5.25p 5.25p 23488
26/05/2022 5.45p 5.69p 5.30p 5.55p 566831
25/05/2022 5.05p 5.52p 5.05p 5.45p 368986
24/05/2022 5.25p 5.40p 5.05p 5.05p 166005
23/05/2022 4.75p 5.37p 4.70p 5.25p 878316
20/05/2022 4.55p 5.00p 4.50p 5.00p 164000
19/05/2022 4.05p 4.70p 4.05p 4.55p 125000
18/05/2022 4.00p 4.25p 4.00p 4.20p 223529
17/05/2022 4.00p 4.00p 4.00p 4.00p 0
16/05/2022 3.75p 4.00p 3.75p 4.00p 0
13/05/2022 3.00p 3.80p 3.00p 3.63p 46315

*Close Price adjusted for both dividends and splits