GS Chain PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 3.100 | 3.104 | 3.100 | 3.100 | 3.100 | 100 |
| 2023-03-07 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 100,000 |
| 2023-03-03 | 3.000 | 3.020 | 3.000 | 3.000 | 3.000 | 250,000 |
| 2023-03-01 | 2.900 | 3.000 | 2.800 | 3.000 | 3.000 | 900,000 |
| 2023-02-27 | 2.900 | 2.900 | 2.810 | 2.900 | 2.900 | 18,140 |
| 2023-02-22 | 2.900 | 2.900 | 2.810 | 2.900 | 2.900 | 35,727 |
| 2023-02-21 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 150,000 |
| 2023-02-17 | 3.150 | 3.150 | 3.005 | 3.150 | 3.150 | 66,390 |
| 2023-02-15 | 3.300 | 3.300 | 3.250 | 3.250 | 3.250 | 100,000 |
| 2023-02-14 | 3.500 | 3.500 | 3.300 | 3.500 | 3.500 | 100,000 |
| 2023-02-13 | 3.500 | 3.500 | 3.300 | 3.500 | 3.500 | 100,000 |
| 2023-02-10 | 3.500 | 3.500 | 3.300 | 3.500 | 3.500 | 100,000 |
| 2023-02-08 | 3.500 | 3.500 | 3.300 | 3.500 | 3.500 | 100,000 |
| 2023-02-03 | 3.500 | 3.500 | 3.300 | 3.500 | 3.500 | 100,000 |
| 2023-01-31 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 40,000 |
| 2023-01-30 | 3.650 | 3.700 | 3.400 | 3.500 | 3.500 | 350,000 |
| 2023-01-27 | 3.650 | 3.650 | 3.400 | 3.650 | 3.650 | 100,000 |
| 2023-01-26 | 3.650 | 3.650 | 3.400 | 3.650 | 3.650 | 100,000 |
| 2023-01-24 | 3.650 | 3.650 | 3.625 | 3.650 | 3.650 | 378 |
| 2023-01-23 | 3.650 | 3.650 | 3.500 | 3.650 | 3.650 | 114,378 |
| 2023-01-20 | 3.550 | 3.880 | 3.500 | 3.880 | 3.880 | 150,360 |
| 2023-01-13 | 3.950 | 3.950 | 3.800 | 3.950 | 3.950 | 100,000 |
| 2023-01-11 | 4.000 | 4.000 | 3.800 | 4.000 | 4.000 | 100,000 |
| 2023-01-10 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 100,000 |
| 2023-01-06 | 4.100 | 4.100 | 4.050 | 4.050 | 4.050 | 100,000 |
| 2023-01-05 | 4.150 | 4.150 | 4.100 | 4.150 | 4.150 | 100,000 |
| 2022-12-22 | 4.150 | 4.150 | 4.100 | 4.150 | 4.150 | 100,000 |
| 2022-12-20 | 4.150 | 4.160 | 4.100 | 4.150 | 4.150 | 113,279 |
| 2022-12-19 | 4.150 | 4.150 | 4.101 | 4.150 | 4.150 | 18,232 |
| 2022-12-07 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 100,000 |
| 2022-12-06 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 175,000 |
| 2022-12-05 | 4.100 | 4.160 | 4.000 | 4.100 | 4.100 | 126,500 |
| 2022-12-02 | 4.100 | 4.101 | 4.100 | 4.100 | 4.100 | 60,000 |
| 2022-11-30 | 4.050 | 4.050 | 3.903 | 4.050 | 4.050 | 50,347 |
| 2022-11-29 | 4.100 | 4.101 | 4.050 | 4.050 | 4.050 | 777 |
| 2022-11-28 | 4.100 | 4.100 | 4.050 | 4.100 | 4.100 | 200,000 |
| 2022-11-25 | 4.100 | 4.160 | 4.000 | 4.100 | 4.100 | 209,158 |
| 2022-11-23 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 100,000 |
| 2022-11-22 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 33,377 |
| 2022-11-21 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 200,000 |
| 2022-11-17 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 200,000 |
| 2022-11-14 | 4.300 | 4.330 | 4.200 | 4.300 | 4.300 | 306,468 |
| 2022-11-10 | 4.300 | 4.358 | 4.200 | 4.300 | 4.300 | 157,000 |
| 2022-11-07 | 4.300 | 4.300 | 4.200 | 4.300 | 4.300 | 300,000 |
| 2022-11-01 | 4.450 | 4.450 | 4.300 | 4.450 | 4.450 | 100,000 |
| 2022-10-31 | 4.500 | 4.500 | 4.300 | 4.500 | 4.500 | 50,317 |
| 2022-10-27 | 4.750 | 4.750 | 4.505 | 4.750 | 4.750 | 4,041 |
| 2022-10-25 | 4.750 | 4.750 | 4.700 | 4.750 | 4.750 | 317 |
| 2022-10-21 | 4.750 | 4.750 | 4.700 | 4.750 | 4.750 | 100,000 |
| 2022-10-19 | 4.800 | 4.850 | 4.550 | 4.850 | 4.850 | 151,547 |
| 2022-10-17 | 4.800 | 4.850 | 4.640 | 4.850 | 4.850 | 363,236 |
| 2022-10-13 | 4.800 | 4.800 | 4.640 | 4.800 | 4.800 | 309 |
| 2022-10-12 | 4.800 | 4.840 | 4.800 | 4.800 | 4.800 | 6,250 |
| 2022-10-07 | 4.900 | 4.900 | 4.700 | 4.900 | 4.900 | 100,000 |
| 2022-10-06 | 4.900 | 4.900 | 4.800 | 4.900 | 4.900 | 100,000 |
| 2022-10-04 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 200,000 |
| 2022-10-03 | 5.750 | 5.750 | 5.100 | 5.250 | 5.250 | 400,000 |
| 2022-09-28 | 6.010 | 6.010 | 6.000 | 6.000 | 6.000 | 327,733 |
| 2022-09-26 | 6.250 | 6.250 | 6.001 | 6.250 | 6.250 | 3,315 |
| 2022-09-23 | 6.250 | 6.250 | 6.190 | 6.250 | 6.250 | 229 |
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.