GS Chain PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 3.450 | 3.450 | 3.300 | 3.450 | 3.450 | 408,800 |
| 2023-06-13 | 3.303 | 3.700 | 3.303 | 3.420 | 3.420 | 4,070,164 |
| 2023-06-12 | 3.200 | 3.400 | 3.200 | 3.400 | 3.400 | 3,341,641 |
| 2023-06-09 | 2.920 | 3.100 | 2.920 | 3.100 | 3.100 | 1,008,031 |
| 2023-06-08 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 86,414 |
| 2023-06-07 | 3.300 | 3.300 | 3.100 | 3.150 | 3.150 | 450,000 |
| 2023-06-06 | 3.400 | 3.490 | 3.310 | 3.400 | 3.400 | 180,000 |
| 2023-06-05 | 3.500 | 3.600 | 3.300 | 3.400 | 3.400 | 547,296 |
| 2023-06-02 | 3.500 | 3.500 | 3.315 | 3.500 | 3.500 | 1,000 |
| 2023-06-01 | 3.550 | 3.700 | 3.312 | 3.700 | 3.700 | 1,291,153 |
| 2023-05-31 | 3.650 | 3.650 | 3.440 | 3.550 | 3.550 | 663,861 |
| 2023-05-30 | 3.900 | 3.900 | 3.650 | 3.650 | 3.650 | 804,001 |
| 2023-05-26 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 258,077 |
| 2023-05-25 | 4.025 | 4.025 | 3.809 | 3.950 | 3.950 | 626,000 |
| 2023-05-24 | 4.100 | 4.100 | 4.009 | 4.100 | 4.100 | 100,000 |
| 2023-05-23 | 4.150 | 4.150 | 4.100 | 4.150 | 4.150 | 450,000 |
| 2023-05-22 | 4.200 | 4.200 | 4.100 | 4.200 | 4.200 | 502,868 |
| 2023-05-19 | 4.300 | 4.349 | 4.200 | 4.200 | 4.200 | 613,557 |
| 2023-05-18 | 4.350 | 4.370 | 4.200 | 4.300 | 4.300 | 1,202,264 |
| 2023-05-17 | 4.350 | 4.450 | 4.237 | 4.350 | 4.350 | 1,157,388 |
| 2023-05-16 | 4.300 | 4.400 | 4.237 | 4.350 | 4.350 | 637,500 |
| 2023-05-15 | 4.300 | 4.300 | 4.100 | 4.300 | 4.300 | 450,000 |
| 2023-05-12 | 4.300 | 4.300 | 4.100 | 4.300 | 4.300 | 220,133 |
| 2023-05-11 | 4.300 | 4.460 | 4.100 | 4.100 | 4.100 | 319,700 |
| 2023-05-09 | 4.600 | 4.800 | 4.140 | 4.140 | 4.140 | 1,689,266 |
| 2023-05-05 | 4.300 | 4.788 | 4.209 | 4.600 | 4.600 | 2,736,491 |
| 2023-05-04 | 4.300 | 4.500 | 4.100 | 4.300 | 4.300 | 777,263 |
| 2023-05-03 | 4.300 | 4.300 | 4.000 | 4.300 | 4.300 | 242 |
| 2023-05-02 | 4.100 | 4.391 | 4.100 | 4.100 | 4.100 | 831,240 |
| 2023-04-28 | 4.080 | 4.080 | 3.920 | 4.060 | 4.060 | 1,175,076 |
| 2023-04-27 | 4.150 | 4.200 | 4.000 | 4.200 | 4.200 | 1,197,169 |
| 2023-04-26 | 3.950 | 4.190 | 3.840 | 4.100 | 4.100 | 2,371,265 |
| 2023-04-25 | 3.650 | 4.000 | 3.600 | 3.900 | 3.900 | 1,587,616 |
| 2023-04-24 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 100,000 |
| 2023-04-21 | 3.700 | 3.700 | 3.600 | 3.650 | 3.650 | 997,765 |
| 2023-04-20 | 3.910 | 3.910 | 3.750 | 3.750 | 3.750 | 23,810 |
| 2023-04-19 | 3.900 | 4.020 | 3.900 | 3.950 | 3.950 | 150,000 |
| 2023-04-18 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 483,036 |
| 2023-04-14 | 4.150 | 4.150 | 3.910 | 4.150 | 4.150 | 2,444 |
| 2023-04-13 | 4.150 | 4.150 | 3.700 | 4.150 | 4.150 | 879,660 |
| 2023-04-12 | 4.150 | 4.300 | 4.000 | 4.150 | 4.150 | 1,104,444 |
| 2023-04-11 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 120,961 |
| 2023-04-06 | 4.200 | 4.200 | 3.800 | 4.000 | 4.000 | 1,065,115 |
| 2023-04-05 | 4.150 | 4.300 | 4.100 | 4.300 | 4.300 | 1,399,975 |
| 2023-04-04 | 4.100 | 4.180 | 4.100 | 4.150 | 4.150 | 778,739 |
| 2023-04-03 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 1,476,334 |
| 2023-03-31 | 4.000 | 4.090 | 3.950 | 3.960 | 3.960 | 1,375,615 |
| 2023-03-30 | 3.950 | 4.100 | 3.900 | 4.000 | 4.000 | 1,032,149 |
| 2023-03-28 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 1,526,961 |
| 2023-03-27 | 3.750 | 3.820 | 3.710 | 3.800 | 3.800 | 70,423 |
| 2023-03-24 | 3.750 | 3.750 | 3.700 | 3.750 | 3.750 | 70,000 |
| 2023-03-23 | 3.750 | 3.750 | 3.700 | 3.750 | 3.750 | 137,181 |
| 2023-03-21 | 3.610 | 3.800 | 3.610 | 3.750 | 3.750 | 2,322,785 |
| 2023-03-20 | 3.600 | 3.600 | 3.514 | 3.600 | 3.600 | 186,635 |
| 2023-03-17 | 3.600 | 3.600 | 3.500 | 3.600 | 3.600 | 996,491 |
| 2023-03-16 | 3.600 | 3.600 | 3.510 | 3.600 | 3.600 | 44,245 |
| 2023-03-15 | 3.420 | 3.670 | 3.420 | 3.600 | 3.600 | 168,882 |
| 2023-03-14 | 3.300 | 3.360 | 3.200 | 3.350 | 3.350 | 450,000 |
| 2023-03-13 | 3.200 | 3.400 | 3.100 | 3.300 | 3.300 | 600,392 |
| 2023-03-10 | 3.100 | 3.380 | 3.100 | 3.200 | 3.200 | 2,613,829 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.