GS Chain (GSC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/05/2024 0.90p 0.90p 0.80p 0.90p 256654
29/05/2024 0.90p 0.93p 0.80p 0.90p 297684
28/05/2024 0.90p 0.90p 0.81p 0.81p 155000
24/05/2024 0.90p 0.95p 0.90p 0.90p 0
23/05/2024 0.90p 0.95p 0.90p 0.90p 0
22/05/2024 0.90p 0.95p 0.90p 0.90p 0
21/05/2024 0.90p 0.95p 0.90p 0.90p 0
20/05/2024 0.98p 0.99p 0.80p 0.90p 925318
17/05/2024 0.98p 0.98p 0.98p 0.98p 0
16/05/2024 0.98p 0.98p 0.98p 0.98p 0
15/05/2024 0.98p 0.98p 0.98p 0.98p 0
14/05/2024 0.98p 1.01p 0.98p 0.98p 1379
13/05/2024 0.98p 0.98p 0.98p 0.98p 0
10/05/2024 0.98p 0.98p 0.98p 0.98p 0
09/05/2024 0.98p 0.98p 0.98p 0.98p 0
08/05/2024 0.98p 1.01p 0.85p 0.98p 5714
07/05/2024 0.98p 0.98p 0.98p 0.98p 0
03/05/2024 0.98p 0.98p 0.98p 0.98p 0
02/05/2024 0.98p 0.98p 0.86p 0.98p 569253
01/05/2024 0.98p 0.98p 0.98p 0.98p 0
30/04/2024 0.98p 0.98p 0.98p 0.98p 0
29/04/2024 0.98p 0.98p 0.98p 0.98p 0
26/04/2024 0.98p 0.98p 0.98p 0.98p 0
25/04/2024 0.98p 0.98p 0.98p 0.98p 0
24/04/2024 0.98p 0.98p 0.98p 0.98p 0
23/04/2024 0.98p 0.98p 0.98p 0.98p 0
22/04/2024 0.98p 0.98p 0.98p 0.98p 0
19/04/2024 0.98p 0.98p 0.98p 0.98p 0
18/04/2024 0.98p 0.98p 0.98p 0.98p 0
17/04/2024 0.98p 0.98p 0.98p 0.98p 0
16/04/2024 0.98p 0.98p 0.98p 0.98p 0
15/04/2024 0.98p 0.98p 0.85p 0.98p 0
12/04/2024 0.98p 1.02p 0.85p 0.85p 945000
11/04/2024 0.98p 1.03p 0.88p 0.88p 818000
10/04/2024 0.98p 0.98p 0.98p 0.98p 0
09/04/2024 0.98p 0.98p 0.98p 0.98p 0
08/04/2024 0.98p 1.02p 0.98p 0.98p 0
05/04/2024 0.98p 0.98p 0.98p 0.98p 0
04/04/2024 0.98p 0.98p 0.98p 0.98p 0
03/04/2024 0.98p 0.98p 0.98p 0.98p 0
02/04/2024 0.98p 0.98p 0.98p 0.98p 0
28/03/2024 0.98p 0.98p 0.98p 0.98p 0
27/03/2024 0.98p 1.05p 0.86p 0.98p 485029
26/03/2024 0.98p 0.98p 0.91p 0.98p 0
25/03/2024 0.98p 0.98p 0.91p 0.98p 0
22/03/2024 0.98p 1.08p 0.88p 0.98p 328177
21/03/2024 0.98p 0.98p 0.84p 0.98p 144399
20/03/2024 0.88p 0.98p 0.88p 0.86p 2439385
19/03/2024 0.88p 0.98p 0.88p 0.98p 29156
18/03/2024 1.10p 1.10p 0.87p 0.87p 2222743
15/03/2024 1.10p 1.10p 0.90p 1.10p 1129307
14/03/2024 1.10p 1.10p 1.00p 1.00p 200000
13/03/2024 1.10p 1.10p 1.00p 1.10p 345144
12/03/2024 1.10p 1.18p 1.00p 1.00p 2613362
11/03/2024 1.10p 1.10p 1.00p 1.00p 105000
08/03/2024 1.10p 1.10p 1.08p 1.10p 0
07/03/2024 1.10p 1.10p 1.08p 1.10p 0
06/03/2024 1.10p 1.10p 1.00p 1.10p 80000
05/03/2024 1.10p 1.10p 1.08p 1.10p 0
04/03/2024 1.10p 1.10p 1.08p 1.10p 0
01/03/2024 1.10p 1.10p 1.08p 1.10p 0
29/02/2024 1.10p 1.10p 1.08p 1.10p 0
28/02/2024 1.10p 1.15p 1.10p 1.10p 13194
27/02/2024 1.10p 1.10p 1.08p 1.10p 0
26/02/2024 1.10p 1.10p 1.08p 1.10p 0
23/02/2024 1.10p 1.10p 1.00p 1.10p 0
22/02/2024 1.10p 1.10p 1.00p 1.00p 90000
21/02/2024 1.10p 1.10p 1.00p 1.10p 18600
20/02/2024 1.10p 1.10p 1.05p 1.10p 0
19/02/2024 1.15p 1.15p 1.10p 1.10p 100000
16/02/2024 1.15p 1.17p 1.08p 1.15p 115000
15/02/2024 1.15p 1.15p 1.15p 1.15p 0
14/02/2024 1.15p 1.15p 1.15p 1.15p 0
13/02/2024 1.15p 1.15p 1.10p 1.15p 99999
12/02/2024 1.15p 1.15p 1.15p 1.15p 0
09/02/2024 1.15p 1.15p 1.15p 1.15p 0
08/02/2024 1.15p 1.15p 1.15p 1.15p 0
07/02/2024 1.20p 1.27p 1.11p 1.15p 497966
06/02/2024 1.20p 1.20p 1.10p 1.16p 520903
05/02/2024 1.20p 1.20p 1.10p 1.20p 254191
02/02/2024 1.20p 1.20p 1.11p 1.20p 10182
01/02/2024 1.20p 1.20p 1.10p 1.20p 1073298
31/01/2024 1.20p 1.24p 1.10p 1.10p 145750
30/01/2024 1.20p 1.20p 1.11p 1.20p 181036
29/01/2024 1.20p 1.20p 1.11p 1.20p 169267
26/01/2024 1.25p 1.25p 1.10p 1.20p 739605
25/01/2024 1.15p 1.30p 1.15p 1.20p 955808
24/01/2024 1.03p 1.20p 1.03p 1.10p 802135
23/01/2024 0.88p 1.04p 0.88p 0.98p 889015
22/01/2024 0.88p 0.88p 0.75p 0.88p 300000
19/01/2024 0.90p 0.96p 0.75p 0.76p 865340
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

*Close Price adjusted for both dividends and splits