GS Chain (GSC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/12/2025 0.55p 0.55p 0.50p 0.55p 200000
23/12/2025 0.60p 0.60p 0.50p 0.55p 412153
22/12/2025 0.68p 0.68p 0.55p 0.60p 425387
19/12/2025 0.68p 0.72p 0.55p 0.68p 0
18/12/2025 0.68p 0.72p 0.68p 0.68p 0
17/12/2025 0.70p 0.70p 0.60p 0.68p 250000
16/12/2025 0.70p 0.70p 0.70p 0.70p 0
15/12/2025 0.70p 0.70p 0.70p 0.70p 0
12/12/2025 0.70p 0.70p 0.60p 0.70p 15000
11/12/2025 0.70p 0.70p 0.60p 0.70p 123131
10/12/2025 0.70p 0.70p 0.70p 0.70p 0
09/12/2025 0.70p 0.70p 0.60p 0.70p 15524
08/12/2025 0.70p 0.70p 0.61p 0.63p 3549042
05/12/2025 0.70p 0.70p 0.60p 0.70p 740132
04/12/2025 0.70p 0.70p 0.69p 0.70p 346582
03/12/2025 0.65p 0.70p 0.62p 0.62p 1550000
02/12/2025 0.58p 0.70p 0.58p 0.65p 2700000
01/12/2025 0.55p 0.60p 0.55p 0.58p 2550563
28/11/2025 0.45p 0.60p 0.45p 0.55p 1378345
27/11/2025 0.45p 0.50p 0.45p 0.45p 1630000
26/11/2025 0.45p 0.50p 0.41p 0.45p 1000150
25/11/2025 0.45p 0.50p 0.45p 0.45p 850000
24/11/2025 0.45p 0.45p 0.43p 0.45p 573131
21/11/2025 0.43p 0.45p 0.43p 0.45p 100000
20/11/2025 0.43p 0.43p 0.35p 0.43p 52543
19/11/2025 0.43p 0.45p 0.43p 0.43p 0
18/11/2025 0.43p 0.45p 0.43p 0.43p 1000
17/11/2025 0.40p 0.45p 0.35p 0.43p 606356
14/11/2025 0.28p 0.35p 0.25p 0.35p 1550124
13/11/2025 0.25p 0.30p 0.25p 0.28p 570000
12/11/2025 0.25p 0.25p 0.24p 0.25p 300000
11/11/2025 0.28p 0.28p 0.20p 0.25p 179828
10/11/2025 0.28p 0.30p 0.28p 0.28p 0
07/11/2025 0.28p 0.30p 0.28p 0.28p 0
06/11/2025 0.28p 0.30p 0.28p 0.28p 0
05/11/2025 0.33p 0.33p 0.20p 0.28p 1854838
04/11/2025 0.33p 0.33p 0.33p 0.33p 0
03/11/2025 0.33p 0.33p 0.33p 0.33p 0
31/10/2025 0.33p 0.33p 0.33p 0.33p 0
30/10/2025 0.35p 0.42p 0.33p 0.33p 0
29/10/2025 0.33p 0.33p 0.33p 0.33p 0
28/10/2025 0.33p 0.33p 0.33p 0.33p 0
27/10/2025 0.33p 0.33p 0.33p 0.33p 0
24/10/2025 0.33p 0.33p 0.33p 0.33p 0
23/10/2025 0.33p 0.33p 0.33p 0.33p 0
22/10/2025 0.33p 0.33p 0.33p 0.33p 0
21/10/2025 0.33p 0.33p 0.33p 0.33p 0
20/10/2025 0.33p 0.33p 0.33p 0.33p 0
17/10/2025 0.33p 0.33p 0.33p 0.33p 0
16/10/2025 0.33p 0.33p 0.33p 0.33p 0
15/10/2025 0.33p 0.33p 0.33p 0.33p 0
14/10/2025 0.33p 0.33p 0.33p 0.33p 0
13/10/2025 0.33p 0.33p 0.33p 0.33p 0
10/10/2025 0.33p 0.35p 0.27p 0.33p 0
09/10/2025 0.33p 0.33p 0.33p 0.33p 0
08/10/2025 0.33p 0.33p 0.33p 0.33p 0
07/10/2025 0.33p 0.33p 0.33p 0.33p 0
06/10/2025 0.33p 0.33p 0.33p 0.33p 0
03/10/2025 0.33p 0.38p 0.33p 0.33p 1047
02/10/2025 0.33p 0.38p 0.33p 0.33p 1048
01/10/2025 0.33p 0.33p 0.33p 0.33p 0
30/09/2025 0.33p 0.33p 0.25p 0.33p 23390
29/09/2025 0.33p 0.33p 0.33p 0.33p 0
26/09/2025 0.33p 0.33p 0.33p 0.33p 0
25/09/2025 0.33p 0.33p 0.33p 0.33p 0
24/09/2025 0.33p 0.33p 0.27p 0.33p 256357
23/09/2025 0.33p 0.38p 0.33p 0.33p 256357
22/09/2025 0.33p 0.35p 0.33p 0.33p 0
19/09/2025 0.33p 0.35p 0.33p 0.33p 0
18/09/2025 0.33p 0.39p 0.33p 0.33p 23390
17/09/2025 0.33p 0.35p 0.33p 0.33p 0
16/09/2025 0.33p 0.33p 0.33p 0.33p 0
15/09/2025 0.33p 0.35p 0.33p 0.33p 0
12/09/2025 0.33p 0.39p 0.33p 0.33p 109017
11/09/2025 0.33p 0.33p 0.33p 0.33p 0
10/09/2025 0.33p 0.35p 0.33p 0.33p 0
09/09/2025 0.33p 0.35p 0.33p 0.33p 0
08/09/2025 0.33p 0.35p 0.33p 0.33p 0
05/09/2025 0.33p 0.35p 0.33p 0.33p 0
04/09/2025 0.33p 0.35p 0.33p 0.33p 0
03/09/2025 0.33p 0.35p 0.33p 0.33p 0
02/09/2025 0.33p 0.35p 0.33p 0.33p 0
01/09/2025 0.33p 0.35p 0.33p 0.33p 0
29/08/2025 0.25p 0.35p 0.30p 0.33p 0
28/08/2025 0.33p 0.33p 0.33p 0.33p 0
27/08/2025 0.33p 0.33p 0.33p 0.33p 0
26/08/2025 0.33p 0.33p 0.33p 0.33p 0
22/08/2025 0.33p 0.33p 0.33p 0.33p 0
21/08/2025 0.35p 0.35p 0.30p 0.33p 62000
20/08/2025 0.35p 0.35p 0.35p 0.35p 0
19/08/2025 0.35p 0.35p 0.22p 0.35p 208955
18/08/2025 0.45p 0.45p 0.25p 0.35p 500000
15/08/2025 0.45p 0.45p 0.40p 0.45p 100000
14/08/2025 0.50p 0.50p 0.40p 0.45p 350000
13/08/2025 0.50p 0.55p 0.50p 0.50p 0
12/08/2025 0.50p 0.52p 0.50p 0.50p 0
11/08/2025 0.50p 0.52p 0.50p 0.50p 0
08/08/2025 0.50p 0.52p 0.50p 0.50p 0
07/08/2025 0.50p 0.52p 0.50p 0.50p 0
06/08/2025 0.50p 0.52p 0.50p 0.50p 0
05/08/2025 0.55p 0.55p 0.50p 0.50p 250000
04/08/2025 0.55p 0.55p 0.50p 0.55p 35000
01/08/2025 0.48p 0.55p 0.46p 0.55p 480000
31/07/2025 0.48p 0.48p 0.48p 0.48p 0
30/07/2025 0.48p 0.48p 0.48p 0.48p 0
29/07/2025 0.48p 0.48p 0.48p 0.48p 0
28/07/2025 0.48p 0.48p 0.45p 0.48p 14900
25/07/2025 0.48p 0.48p 0.45p 0.48p 200000
24/07/2025 0.45p 0.48p 0.45p 0.45p 0
23/07/2025 0.45p 0.45p 0.40p 0.45p 740366
22/07/2025 0.45p 0.45p 0.40p 0.40p 200000
21/07/2025 0.45p 0.45p 0.40p 0.45p 77000
18/07/2025 0.35p 0.49p 0.35p 0.45p 623662
17/07/2025 0.25p 0.32p 0.25p 0.32p 1907000
16/07/2025 0.25p 0.25p 0.25p 0.25p 2000000
15/07/2025 0.25p 0.25p 0.23p 0.25p 0
14/07/2025 0.25p 0.25p 0.21p 0.25p 0
11/07/2025 0.25p 0.25p 0.21p 0.21p 1400093
10/07/2025 0.25p 0.25p 0.21p 0.21p 1690000
09/07/2025 0.25p 0.25p 0.23p 0.25p 0
08/07/2025 0.25p 0.25p 0.20p 0.25p 28330
07/07/2025 0.25p 0.25p 0.23p 0.25p 0
04/07/2025 0.25p 0.25p 0.23p 0.25p 0
03/07/2025 0.25p 0.25p 0.23p 0.25p 0
02/07/2025 0.25p 0.25p 0.23p 0.25p 0
01/07/2025 0.25p 0.25p 0.23p 0.25p 0
30/06/2025 0.25p 0.25p 0.23p 0.25p 0
27/06/2025 0.25p 0.25p 0.23p 0.25p 0
26/06/2025 0.25p 0.25p 0.20p 0.25p 3250000
25/06/2025 0.25p 0.25p 0.20p 0.25p 250000
24/06/2025 0.25p 0.25p 0.20p 0.25p 93215
23/06/2025 0.25p 0.25p 0.23p 0.25p 0
20/06/2025 0.25p 0.27p 0.25p 0.25p 82200
19/06/2025 0.25p 0.25p 0.23p 0.25p 0
18/06/2025 0.25p 0.25p 0.22p 0.25p 1000000
17/06/2025 0.25p 0.25p 0.23p 0.25p 0
16/06/2025 0.25p 0.25p 0.23p 0.25p 0
13/06/2025 0.25p 0.25p 0.23p 0.25p 0
12/06/2025 0.25p 0.30p 0.25p 0.25p 352866
11/06/2025 0.30p 0.30p 0.25p 0.25p 300000
10/06/2025 0.33p 0.33p 0.25p 0.30p 2500000
09/06/2025 0.33p 0.33p 0.33p 0.33p 0
06/06/2025 0.33p 0.33p 0.28p 0.33p 200000
05/06/2025 0.33p 0.33p 0.33p 0.33p 0
04/06/2025 0.33p 0.33p 0.33p 0.33p 0
03/06/2025 0.33p 0.33p 0.33p 0.33p 0
02/06/2025 0.33p 0.33p 0.33p 0.33p 0
30/05/2025 0.33p 0.33p 0.33p 0.33p 0
29/05/2025 0.30p 0.35p 0.25p 0.33p 294594
28/05/2025 0.35p 0.35p 0.30p 0.30p 5450000
27/05/2025 0.38p 0.38p 0.30p 0.35p 200000
23/05/2025 0.50p 0.50p 0.30p 0.38p 606100
22/05/2025 0.55p 0.57p 0.50p 0.50p 0
21/05/2025 0.65p 0.65p 0.50p 0.55p 287200
20/05/2025 0.65p 0.65p 0.56p 0.65p 0
19/05/2025 0.65p 0.65p 0.56p 0.65p 0
16/05/2025 0.65p 0.78p 0.65p 0.65p 200000
15/05/2025 0.65p 0.65p 0.65p 0.65p 250000
14/05/2025 0.65p 0.65p 0.56p 0.65p 0
13/05/2025 0.65p 0.65p 0.56p 0.65p 0
12/05/2025 0.65p 0.65p 0.56p 0.65p 0
09/05/2025 0.65p 0.65p 0.56p 0.65p 0
08/05/2025 0.65p 0.65p 0.56p 0.65p 0
07/05/2025 0.65p 0.65p 0.56p 0.65p 0
06/05/2025 0.65p 0.65p 0.56p 0.65p 0
02/05/2025 0.65p 0.65p 0.56p 0.65p 0
01/05/2025 0.65p 0.65p 0.56p 0.65p 0
30/04/2025 0.65p 0.65p 0.56p 0.65p 0
29/04/2025 0.65p 0.65p 0.56p 0.65p 0
28/04/2025 0.65p 0.65p 0.56p 0.65p 0
25/04/2025 0.65p 0.65p 0.56p 0.65p 0
24/04/2025 0.60p 0.65p 0.60p 0.65p 500000
23/04/2025 0.60p 0.60p 0.60p 0.60p 232000
22/04/2025 0.60p 0.60p 0.55p 0.60p 0
17/04/2025 0.60p 0.60p 0.55p 0.60p 0
16/04/2025 0.60p 0.60p 0.55p 0.60p 0
15/04/2025 0.60p 0.60p 0.55p 0.60p 0
14/04/2025 0.80p 0.80p 0.51p 0.60p 760833
11/04/2025 0.80p 0.90p 0.80p 0.80p 0
10/04/2025 0.80p 0.90p 0.80p 0.80p 0
09/04/2025 0.80p 0.80p 0.60p 0.80p 500000
08/04/2025 0.80p 0.90p 0.80p 0.80p 0
07/04/2025 0.80p 0.90p 0.70p 0.80p 0
04/04/2025 0.80p 0.90p 0.80p 0.80p 0
03/04/2025 0.80p 0.90p 0.80p 0.80p 0
02/04/2025 0.80p 0.90p 0.80p 0.80p 0
01/04/2025 0.80p 0.80p 0.78p 0.80p 600000
31/03/2025 0.80p 0.90p 0.80p 0.80p 0
28/03/2025 0.80p 0.90p 0.80p 0.80p 0
27/03/2025 0.70p 0.78p 0.60p 0.78p 3582399
26/03/2025 0.85p 0.85p 0.70p 0.70p 201379
25/03/2025 0.85p 0.85p 0.80p 0.85p 0
24/03/2025 1.00p 1.00p 0.65p 0.85p 761555
21/03/2025 1.05p 1.05p 0.90p 1.00p 200000
20/03/2025 1.05p 1.05p 1.00p 1.05p 0
19/03/2025 1.05p 1.05p 1.00p 1.05p 0
18/03/2025 1.05p 1.05p 1.00p 1.05p 0
17/03/2025 1.20p 1.20p 1.00p 1.05p 755225
14/03/2025 1.20p 1.20p 1.01p 1.20p 50000
13/03/2025 1.20p 1.20p 1.13p 1.20p 0

*Close Price adjusted for both dividends and splits